Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 123.65 124.35 122.74 123.75 376,093 -0.33(-0.27%)
Apr 28, 2016 124.80 125.14 123.34 124.08 331,368 -1.08(-0.86%)
Apr 27, 2016 123.57 125.57 122.63 125.16 307,254 +1.74(+1.41%)
Apr 26, 2016 122.70 123.82 122.03 123.41 300,453 +1.17(+0.96%)
Apr 25, 2016 122.64 123.54 121.53 122.24 196,345 -1.02(-0.83%)
Apr 22, 2016 122.56 123.61 122.06 123.26 317,777 +0.39(+0.31%)
Apr 21, 2016 122.97 123.61 122.06 122.88 249,983 -0.27(-0.22%)
Apr 20, 2016 123.42 123.45 122.21 123.14 257,600 -0.35(-0.28%)
Apr 19, 2016 123.30 124.18 122.63 123.49 461,204 +0.44(+0.36%)
Apr 18, 2016 121.38 123.05 121.38 123.05 299,225 +0.84(+0.68%)
Apr 15, 2016 122.40 122.70 120.96 122.21 387,802 -0.55(-0.45%)
Apr 14, 2016 122.51 122.87 120.88 122.76 407,546 +0.41(+0.34%)
Apr 13, 2016 121.94 122.66 120.70 122.35 320,893 +1.56(+1.29%)
Apr 12, 2016 119.42 121.51 118.11 120.79 312,925 +1.90(+1.60%)
Apr 11, 2016 117.38 120.35 117.06 118.89 392,502 -0.28(-0.24%)
Apr 08, 2016 119.82 120.08 118.60 119.17 414,689 +0.41(+0.35%)
Apr 07, 2016 119.43 119.93 117.25 118.76 511,645 -1.50(-1.24%)
Apr 06, 2016 117.18 120.34 116.91 120.26 411,340 +2.86(+2.43%)
Apr 05, 2016 116.94 118.28 116.68 117.41 258,608 -0.47(-0.40%)
Apr 04, 2016 117.53 118.37 116.60 117.88 272,384 +0.38(+0.32%)
Apr 01, 2016 116.25 118.06 115.83 117.50 348,902 +0.44(+0.38%)
Mar 31, 2016 118.39 119.61 116.67 117.05 434,816 -1.30(-1.10%)
Mar 30, 2016 118.74 120.27 118.13 118.35 319,632 +0.24(+0.20%)
Mar 29, 2016 116.85 118.69 116.35 118.11 600,232 +0.97(+0.82%)
Mar 28, 2016 118.21 118.21 116.46 117.15 189,641 -0.24(-0.20%)
Mar 24, 2016 117.65 117.39 117.39 117.39 269,541 -0.91(-0.77%)
Mar 23, 2016 117.00 119.73 117.00 118.29 306,598 +0.68(+0.58%)
Mar 22, 2016 117.80 118.39 117.15 117.61 201,100 -0.21(-0.18%)
Mar 21, 2016 117.89 119.37 117.31 117.82 264,548 -0.58(-0.49%)
Mar 18, 2016 117.17 119.19 117.17 118.41 402,603 +0.80(+0.68%)
Mar 17, 2016 115.76 118.07 115.04 117.60 365,257 +1.85(+1.60%)
Mar 16, 2016 114.81 116.00 113.90 115.75 191,348 +0.92(+0.80%)
Mar 15, 2016 113.00 115.18 112.72 114.82 254,151 +1.47(+1.30%)
Mar 14, 2016 112.86 114.62 112.19 113.35 276,121 -1.24(-1.08%)
Mar 11, 2016 113.65 116.20 113.14 114.59 291,994 +1.81(+1.61%)
Mar 10, 2016 112.89 113.40 111.88 112.78 312,584 +0.22(+0.20%)
Mar 09, 2016 111.65 113.34 111.28 112.56 356,724 +1.37(+1.23%)
Mar 08, 2016 112.75 112.75 110.72 111.19 312,918 -1.88(-1.66%)
Mar 07, 2016 113.69 113.92 112.05 113.07 348,433 -1.31(-1.14%)
Mar 04, 2016 112.49 115.26 112.39 114.38 349,402 +0.23(+0.20%)
Mar 03, 2016 112.26 114.17 112.17 114.15 267,734 +1.77(+1.57%)
Mar 02, 2016 113.20 113.66 111.48 112.38 460,160 -0.72(-0.63%)
Mar 01, 2016 112.79 113.78 111.78 113.10 390,968 +1.49(+1.34%)
Feb 29, 2016 113.89 114.36 111.39 111.61 475,055 -2.12(-1.86%)
Feb 26, 2016 115.02 115.16 113.68 113.73 311,949 -0.38(-0.33%)
Feb 25, 2016 113.14 114.96 112.65 114.10 340,147 +0.96(+0.85%)
Feb 24, 2016 112.07 113.70 110.90 113.14 437,934 -0.02(-0.02%)
Feb 23, 2016 113.97 115.58 112.44 113.16 469,336 -1.41(-1.23%)
Feb 22, 2016 112.51 115.47 112.44 114.56 554,599 +1.29(+1.14%)
Feb 19, 2016 112.26 113.35 110.98 113.27 424,477 -0.01(-0.01%)
Feb 18, 2016 112.41 113.88 109.48 113.28 720,302 -1.57(-1.36%)
Feb 17, 2016 114.61 115.15 113.03 114.84 604,035 +0.44(+0.39%)
Feb 16, 2016 112.93 114.51 110.89 114.40 472,765 +2.59(+2.32%)
Feb 12, 2016 110.08 111.81 111.81 111.81 544,290 +2.44(+2.23%)
Feb 11, 2016 106.95 110.19 106.14 109.37 640,046 -0.86(-0.78%)
Feb 10, 2016 107.42 111.21 107.00 110.23 588,590 +3.39(+3.17%)
Feb 09, 2016 104.91 107.88 104.67 106.84 732,287 +0.25(+0.23%)
Feb 08, 2016 107.53 107.68 105.05 106.59 453,907 -0.18(-0.17%)
Feb 05, 2016 107.07 107.60 106.00 106.77 414,063 -0.48(-0.45%)
Feb 04, 2016 106.92 109.00 106.02 107.25 422,727 +0.27(+0.26%)
Feb 03, 2016 107.23 107.52 105.02 106.98 339,048 +0.89(+0.84%)
Feb 02, 2016 107.00 107.48 105.76 106.09 312,487 -1.82(-1.69%)
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.