Skip to main content

Huntington Ingalls Industries (NY: HII )

235.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 191.83 193.02 189.95 190.69 431,339 -2.16(-1.12%)
Jan 30, 2019 192.07 193.82 188.37 192.85 248,226 +2.16(+1.13%)
Jan 29, 2019 189.40 192.53 189.00 190.69 193,320 +1.73(+0.91%)
Jan 28, 2019 184.88 189.07 184.49 188.96 275,774 +2.31(+1.24%)
Jan 25, 2019 185.85 188.92 185.30 186.66 290,471 +2.80(+1.52%)
Jan 24, 2019 182.22 185.26 181.22 183.86 211,579 +2.25(+1.24%)
Jan 23, 2019 179.50 184.70 178.76 181.60 273,422 +0.10(+0.06%)
Jan 22, 2019 184.33 184.34 180.20 181.50 383,766 -3.50(-1.89%)
Jan 18, 2019 182.89 186.26 182.89 185.00 342,763 +2.93(+1.61%)
Jan 17, 2019 179.21 183.91 179.21 182.07 327,599 +1.43(+0.79%)
Jan 16, 2019 181.84 182.41 179.00 180.64 383,867 -1.77(-0.97%)
Jan 15, 2019 180.78 182.97 179.95 182.42 473,593 +1.35(+0.75%)
Jan 14, 2019 178.54 181.99 177.44 181.07 741,145 +1.40(+0.78%)
Jan 11, 2019 177.34 179.90 174.93 179.67 656,944 +1.84(+1.03%)
Jan 10, 2019 177.34 178.09 174.64 177.83 702,713 +0.21(+0.12%)
Jan 09, 2019 180.12 180.12 175.50 177.62 657,481 -2.19(-1.22%)
Jan 08, 2019 183.15 183.63 178.49 179.81 525,524 -1.22(-0.67%)
Jan 07, 2019 180.05 183.05 177.60 181.03 452,163 +0.43(+0.24%)
Jan 04, 2019 177.26 181.70 177.04 180.60 349,800 +6.17(+3.54%)
Jan 03, 2019 176.86 177.07 172.85 174.43 529,725 -3.44(-1.93%)
Jan 02, 2019 173.30 178.17 172.47 177.86 382,616 +2.08(+1.18%)
Dec 31, 2018 174.45 177.69 174.45 175.78 511,221 +1.98(+1.14%)
Dec 28, 2018 174.34 176.49 172.57 173.81 447,887 +0.55(+0.32%)
Dec 27, 2018 166.16 173.25 165.84 173.25 515,594 +3.52(+2.07%)
Dec 26, 2018 164.29 169.98 161.08 169.73 465,842 +6.22(+3.80%)
Dec 24, 2018 164.11 166.34 160.53 163.52 369,504 -2.34(-1.41%)
Dec 21, 2018 169.84 172.81 165.74 165.85 901,512 -5.23(-3.06%)
Dec 20, 2018 173.12 178.27 168.89 171.08 477,737 -3.26(-1.87%)
Dec 19, 2018 181.08 184.59 173.35 174.34 537,559 -7.70(-4.23%)
Dec 18, 2018 183.35 186.13 181.32 182.05 409,251 -0.25(-0.14%)
Dec 17, 2018 182.67 186.68 180.61 182.30 436,600 -0.87(-0.47%)
Dec 14, 2018 182.31 186.39 181.93 183.16 462,611 -1.28(-0.70%)
Dec 13, 2018 187.21 187.21 183.13 184.45 423,565 -2.72(-1.46%)
Dec 12, 2018 187.31 191.27 186.53 187.17 367,329 +1.88(+1.01%)
Dec 11, 2018 187.19 188.09 183.21 185.30 452,435 +0.97(+0.53%)
Dec 10, 2018 185.66 188.43 180.74 184.33 702,661 +0.99(+0.54%)
Dec 07, 2018 187.14 190.28 183.08 183.34 496,389 -4.06(-2.17%)
Dec 06, 2018 184.46 187.54 179.75 187.40 1,055,120 -0.68(-0.36%)
Dec 04, 2018 197.39 199.84 187.57 188.08 659,975 -9.52(-4.82%)
Dec 03, 2018 201.81 202.71 196.17 197.60 676,112 -1.45(-0.73%)
Nov 30, 2018 198.52 199.99 197.38 199.05 405,447 +0.60(+0.30%)
Nov 29, 2018 196.61 199.52 195.58 198.45 332,544 +1.62(+0.82%)
Nov 28, 2018 188.47 196.89 188.15 196.83 411,259 +9.09(+4.84%)
Nov 27, 2018 194.93 196.00 185.43 187.75 654,533 -8.09(-4.13%)
Nov 26, 2018 196.55 198.75 195.34 195.83 331,140 +1.23(+0.63%)
Nov 23, 2018 192.86 196.49 192.86 194.60 112,070 +1.04(+0.54%)
Nov 21, 2018 193.56 193.56 193.56 0 +0.63(+0.33%)
Nov 20, 2018 190.59 193.93 188.91 192.92 398,440 -1.95(-1.00%)
Nov 19, 2018 199.57 199.57 193.83 194.88 492,215 -4.22(-2.12%)
Nov 16, 2018 196.63 200.33 195.24 199.10 320,667 +1.23(+0.62%)
Nov 15, 2018 194.48 199.66 193.82 197.86 306,293 +1.50(+0.76%)
Nov 14, 2018 197.95 199.93 195.66 196.37 451,044 +0.25(+0.13%)
Nov 13, 2018 195.72 198.26 194.35 196.12 457,977 -0.87(-0.44%)
Nov 12, 2018 204.69 205.15 196.31 196.99 765,108 -8.76(-4.26%)
Nov 09, 2018 199.56 206.48 197.10 205.75 619,485 +3.30(+1.63%)
Nov 08, 2018 219.87 222.68 197.16 202.45 1,342,312 -12.90(-5.99%)
Nov 07, 2018 211.38 216.59 208.36 215.34 447,054 +5.59(+2.67%)
Nov 06, 2018 207.80 211.77 207.22 209.75 353,519 +1.59(+0.76%)
Nov 05, 2018 203.57 208.87 202.48 208.16 393,574 +5.32(+2.62%)
Nov 02, 2018 206.87 208.54 202.38 202.84 521,437 -3.21(-1.56%)
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.