Skip to main content

Huntington Ingalls Industries (NY: HII )

270.36 +4.95 (+1.87%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 188.93 189.72 187.60 188.59 653,190 +0.32(+0.17%)
Feb 27, 2017 186.41 188.79 185.64 188.27 468,599 +0.99(+0.53%)
Feb 24, 2017 184.97 188.12 183.91 187.28 481,234 +2.27(+1.23%)
Feb 23, 2017 186.62 186.72 184.13 185.01 420,348 -0.78(-0.42%)
Feb 22, 2017 184.52 186.18 183.91 185.80 380,859 +2.24(+1.22%)
Feb 21, 2017 182.91 184.20 181.35 183.55 425,501 +0.65(+0.35%)
Feb 17, 2017 182.91 182.91 182.91 0 +1.70(+0.94%)
Feb 16, 2017 180.35 182.80 176.31 181.20 800,772 +3.66(+2.06%)
Feb 15, 2017 175.59 178.51 174.35 177.54 599,362 +2.68(+1.54%)
Feb 14, 2017 172.90 175.76 172.02 174.86 476,376 +1.21(+0.70%)
Feb 13, 2017 173.38 174.01 172.63 173.65 480,261 +0.72(+0.42%)
Feb 10, 2017 171.99 173.27 171.68 172.93 408,550 +1.28(+0.74%)
Feb 09, 2017 171.60 172.81 171.39 171.65 449,263 +0.20(+0.12%)
Feb 08, 2017 171.73 172.25 170.89 171.45 302,218 -0.32(-0.19%)
Feb 07, 2017 172.85 173.57 171.32 171.77 361,363 -0.38(-0.22%)
Feb 06, 2017 172.55 173.28 171.76 172.15 384,363 +0.15(+0.09%)
Feb 03, 2017 168.57 172.13 168.24 172.00 354,367 +3.91(+2.33%)
Feb 02, 2017 166.01 168.17 164.67 168.09 395,781 +1.69(+1.02%)
Feb 01, 2017 168.28 168.30 163.83 166.40 474,240 -1.01(-0.60%)
Jan 31, 2017 166.33 167.63 163.76 167.41 306,418 +1.16(+0.70%)
Jan 30, 2017 165.85 166.30 163.57 166.25 264,585 +0.93(+0.56%)
Jan 27, 2017 167.39 168.52 165.15 165.31 497,256 -2.39(-1.43%)
Jan 26, 2017 166.39 167.73 164.64 167.71 335,338 +1.36(+0.82%)
Jan 25, 2017 168.66 168.88 166.02 166.34 441,615 -1.76(-1.05%)
Jan 24, 2017 166.63 168.63 165.81 168.10 376,109 +1.05(+0.63%)
Jan 23, 2017 169.39 169.78 166.22 167.05 455,245 -1.87(-1.11%)
Jan 20, 2017 168.91 169.42 167.99 168.92 557,176 +0.77(+0.46%)
Jan 19, 2017 166.10 168.45 165.72 168.15 508,708 +3.35(+2.03%)
Jan 18, 2017 163.78 165.36 163.04 164.81 335,049 +1.15(+0.70%)
Jan 17, 2017 165.72 165.72 162.50 163.66 394,448 -1.70(-1.03%)
Jan 13, 2017 165.36 165.36 165.36 0 +0.44(+0.27%)
Jan 12, 2017 167.25 168.02 164.46 164.92 634,155 +0.63(+0.38%)
Jan 11, 2017 165.19 165.64 162.69 164.29 463,277 -0.83(-0.50%)
Jan 10, 2017 165.07 166.88 163.85 165.12 517,491 +0.73(+0.45%)
Jan 09, 2017 167.36 167.58 164.24 164.38 465,527 -2.68(-1.60%)
Jan 06, 2017 169.17 169.26 165.96 167.06 557,027 -1.78(-1.05%)
Jan 05, 2017 165.81 170.28 165.02 168.84 985,657 +3.23(+1.95%)
Jan 04, 2017 163.99 165.69 163.43 165.61 693,404 +2.43(+1.49%)
Jan 03, 2017 159.68 163.28 159.51 163.17 438,681 +4.19(+2.64%)
Dec 30, 2016 158.98 158.98 158.98 0 -0.40(-0.25%)
Dec 29, 2016 158.90 160.71 158.73 159.38 231,145 +0.47(+0.29%)
Dec 28, 2016 160.23 160.32 158.41 158.91 304,893 -1.16(-0.72%)
Dec 27, 2016 162.41 162.81 158.51 160.07 513,308 -1.35(-0.83%)
Dec 23, 2016 161.41 161.41 161.41 0 -0.77(-0.47%)
Dec 22, 2016 160.27 163.28 160.03 162.18 406,774 +2.63(+1.65%)
Dec 21, 2016 162.51 162.72 158.90 159.55 512,278 -2.69(-1.66%)
Dec 20, 2016 158.40 162.44 158.40 162.23 509,507 +3.24(+2.04%)
Dec 19, 2016 158.46 160.33 157.84 159.00 561,454 +1.56(+0.99%)
Dec 16, 2016 155.03 158.34 155.03 157.43 1,078,062 +2.34(+1.51%)
Dec 15, 2016 151.53 155.69 151.27 155.09 435,313 +2.99(+1.96%)
Dec 14, 2016 152.55 154.29 151.88 152.11 398,611 -0.27(-0.18%)
Dec 13, 2016 154.67 155.36 151.39 152.38 546,344 -1.43(-0.93%)
Dec 12, 2016 154.78 155.14 150.24 153.81 765,740 -2.85(-1.82%)
Dec 09, 2016 155.84 157.39 155.18 156.66 448,373 +0.26(+0.17%)
Dec 08, 2016 158.88 159.66 156.19 156.40 477,601 -2.37(-1.49%)
Dec 07, 2016 159.13 160.12 158.35 158.76 670,087 +0.06(+0.04%)
Dec 06, 2016 157.46 159.77 156.03 158.70 635,253 +0.49(+0.31%)
Dec 05, 2016 157.46 159.43 156.33 158.21 541,857 +2.12(+1.35%)
Dec 02, 2016 154.73 158.17 154.65 156.10 679,500 +1.35(+0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.