Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Huntington Ingalls Industries (NY: HII )

253.10 +3.18 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 133.98 134.16 132.10 133.34 336,218 +0.77(+0.58%)
Sep 29, 2016 134.46 134.53 131.40 132.57 207,535 -1.98(-1.47%)
Sep 28, 2016 133.77 134.94 133.00 134.55 239,015 +0.83(+0.62%)
Sep 27, 2016 134.68 135.19 133.49 133.72 267,621 -0.58(-0.43%)
Sep 26, 2016 133.21 135.19 132.96 134.30 306,889 +0.92(+0.69%)
Sep 23, 2016 133.10 134.27 132.76 133.38 307,145 -0.50(-0.37%)
Sep 22, 2016 131.37 134.15 131.04 133.87 455,719 +3.46(+2.65%)
Sep 21, 2016 129.65 130.53 129.59 130.41 787,785 +0.82(+0.63%)
Sep 20, 2016 130.72 131.40 129.56 129.60 616,409 -4.83(-3.60%)
Sep 19, 2016 136.35 137.06 134.28 134.43 623,015 -1.47(-1.08%)
Sep 16, 2016 138.62 138.97 135.72 135.90 561,577 -3.07(-2.21%)
Sep 15, 2016 138.41 139.37 137.50 138.97 444,198 +0.37(+0.26%)
Sep 14, 2016 140.22 141.13 138.31 138.60 296,737 -1.24(-0.89%)
Sep 13, 2016 141.91 142.09 139.76 139.84 207,095 -2.76(-1.94%)
Sep 12, 2016 140.80 143.52 139.27 142.61 283,939 +1.01(+0.71%)
Sep 09, 2016 144.10 144.37 141.56 141.60 232,634 -3.19(-2.20%)
Sep 08, 2016 144.91 145.51 144.28 144.79 217,142 +0.11(+0.08%)
Sep 07, 2016 144.58 145.25 144.41 144.68 303,301 -0.50(-0.35%)
Sep 06, 2016 144.48 145.56 144.48 145.18 260,198 +0.29(+0.20%)
Sep 02, 2016 144.28 144.89 144.89 144.89 223,786 +0.65(+0.45%)
Sep 01, 2016 143.55 144.72 143.55 144.24 264,038 +0.69(+0.48%)
Aug 31, 2016 143.53 143.75 141.27 143.55 320,106 -0.22(-0.15%)
Aug 30, 2016 144.54 145.05 143.04 143.77 276,643 -1.36(-0.94%)
Aug 29, 2016 144.00 145.47 144.00 145.14 158,715 +0.98(+0.68%)
Aug 26, 2016 145.36 146.46 143.56 144.15 216,712 -0.77(-0.53%)
Aug 25, 2016 144.65 145.57 143.94 144.93 175,070 +0.10(+0.07%)
Aug 24, 2016 145.40 145.60 144.26 144.82 121,276 -0.23(-0.16%)
Aug 23, 2016 146.54 146.99 144.63 145.05 243,384 -0.93(-0.64%)
Aug 22, 2016 145.73 146.57 145.15 145.98 184,935 +0.60(+0.41%)
Aug 19, 2016 145.11 145.42 143.96 145.38 260,566 +0.29(+0.20%)
Aug 18, 2016 143.72 145.38 143.72 145.09 467,825 +1.35(+0.94%)
Aug 17, 2016 142.63 143.92 142.30 143.74 289,827 +0.56(+0.39%)
Aug 16, 2016 146.08 146.08 143.13 143.19 218,722 -3.50(-2.39%)
Aug 15, 2016 145.25 146.86 144.54 146.69 266,639 +2.15(+1.49%)
Aug 12, 2016 145.12 145.62 144.08 144.54 334,856 -0.93(-0.64%)
Aug 11, 2016 145.46 146.76 144.72 145.47 445,127 +0.84(+0.58%)
Aug 10, 2016 146.51 147.01 144.48 144.62 545,881 -2.06(-1.41%)
Aug 09, 2016 145.66 146.76 145.48 146.69 367,950 +1.32(+0.91%)
Aug 08, 2016 147.43 147.61 145.35 145.37 333,799 -1.92(-1.31%)
Aug 05, 2016 149.43 150.24 147.11 147.29 475,161 -2.44(-1.63%)
Aug 04, 2016 150.85 153.47 149.13 149.73 531,917 -1.13(-0.75%)
Aug 03, 2016 150.03 151.12 149.42 150.85 596,859 +1.29(+0.86%)
Aug 02, 2016 149.53 150.52 149.01 149.56 370,238 -0.12(-0.08%)
Aug 01, 2016 149.26 150.99 149.07 149.69 502,232 +0.14(+0.09%)
Jul 29, 2016 149.50 150.15 148.79 149.55 221,723 +0.02(+0.01%)
Jul 28, 2016 148.76 149.80 148.65 149.53 247,222 +0.90(+0.61%)
Jul 27, 2016 148.26 149.31 147.92 148.63 375,102 +0.61(+0.41%)
Jul 26, 2016 146.96 148.68 146.96 148.02 321,166 +2.00(+1.37%)
Jul 25, 2016 146.45 147.07 145.62 146.02 247,462 -0.54(-0.37%)
Jul 22, 2016 145.85 146.82 144.94 146.56 257,834 +0.27(+0.18%)
Jul 21, 2016 147.31 147.35 145.77 146.29 256,605 -0.74(-0.50%)
Jul 20, 2016 147.26 147.66 146.45 147.03 263,531 +0.22(+0.15%)
Jul 19, 2016 147.35 148.93 145.86 146.81 570,605 -0.79(-0.53%)
Jul 18, 2016 149.58 149.58 147.48 147.60 225,501 -1.11(-0.75%)
Jul 15, 2016 149.36 149.76 148.61 148.71 264,296 -0.31(-0.21%)
Jul 14, 2016 151.11 151.29 148.88 149.02 293,468 -1.02(-0.68%)
Jul 13, 2016 150.47 150.81 149.95 150.04 367,478 +0.01(+0.01%)
Jul 12, 2016 151.54 152.74 149.38 150.03 247,432 -0.62(-0.41%)
Jul 11, 2016 149.93 151.63 149.80 150.66 241,094 +1.16(+0.78%)
Jul 08, 2016 148.90 150.28 148.56 149.50 348,299 +1.03(+0.69%)
Jul 07, 2016 149.37 149.64 147.68 148.46 286,501 -0.93(-0.62%)
Jul 06, 2016 147.74 150.07 146.48 149.39 436,399 +1.82(+1.23%)
Jul 05, 2016 145.83 147.81 144.81 147.57 408,091 +1.71(+1.17%)
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.