Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 242.11 242.68 236.48 238.43 420,235 -4.39(-1.81%)
Jan 30, 2020 238.97 242.97 238.97 242.83 296,034 +1.34(+0.56%)
Jan 29, 2020 251.30 251.51 239.42 241.48 664,624 -9.10(-3.63%)
Jan 28, 2020 251.09 253.00 247.89 250.58 349,784 +0.17(+0.07%)
Jan 27, 2020 248.54 251.66 247.77 250.41 253,173 -2.16(-0.85%)
Jan 24, 2020 253.74 253.78 250.70 252.56 248,594 -0.58(-0.23%)
Jan 23, 2020 251.52 254.16 250.66 253.14 183,198 +1.24(+0.49%)
Jan 22, 2020 252.28 253.13 250.04 251.90 267,376 -2.59(-1.02%)
Jan 21, 2020 253.05 255.42 252.11 254.48 327,132 +0.69(+0.27%)
Jan 17, 2020 254.22 254.32 252.85 253.79 220,571 +1.13(+0.45%)
Jan 16, 2020 251.56 253.10 251.02 252.66 376,828 +2.26(+0.90%)
Jan 15, 2020 248.20 252.14 248.20 250.40 259,442 +2.48(+1.00%)
Jan 14, 2020 249.82 249.82 247.05 247.92 337,573 -3.13(-1.25%)
Jan 13, 2020 247.84 251.56 246.83 251.06 202,834 +3.54(+1.43%)
Jan 10, 2020 252.36 255.53 247.17 247.51 420,673 -4.63(-1.84%)
Jan 09, 2020 246.58 253.07 245.78 252.15 1,053,061 +6.44(+2.62%)
Jan 08, 2020 245.46 249.19 243.28 245.70 1,154,838 +1.37(+0.56%)
Jan 07, 2020 242.09 245.13 240.31 244.33 473,927 +2.25(+0.93%)
Jan 06, 2020 242.97 244.16 240.13 242.09 497,675 +1.37(+0.57%)
Jan 03, 2020 231.31 241.00 230.13 240.72 446,616 +6.99(+2.99%)
Jan 02, 2020 230.21 233.73 229.31 233.73 224,213 +4.54(+1.98%)
Dec 31, 2019 230.12 231.61 228.74 229.19 156,753 -0.85(-0.37%)
Dec 30, 2019 229.74 231.32 228.90 230.04 134,600 +0.68(+0.29%)
Dec 27, 2019 231.49 231.90 229.18 229.36 163,212 -1.40(-0.61%)
Dec 26, 2019 232.18 232.76 229.55 230.76 158,615 -1.27(-0.55%)
Dec 24, 2019 234.00 234.45 231.53 232.03 101,255 -1.37(-0.59%)
Dec 23, 2019 232.65 235.17 231.21 233.40 222,000 +1.26(+0.54%)
Dec 20, 2019 237.54 237.54 230.47 232.14 631,284 -0.12(-0.05%)
Dec 19, 2019 229.89 232.33 229.10 232.26 366,662 +2.31(+1.01%)
Dec 18, 2019 230.71 230.76 228.61 229.95 318,370 -0.63(-0.27%)
Dec 17, 2019 230.67 230.83 228.90 230.58 253,861 +0.08(+0.04%)
Dec 16, 2019 230.79 231.81 229.55 230.49 237,258 +0.98(+0.43%)
Dec 13, 2019 231.27 233.67 229.00 229.52 193,533 -3.02(-1.30%)
Dec 12, 2019 231.75 234.12 231.69 232.54 247,275 +0.74(+0.32%)
Dec 11, 2019 230.28 231.85 228.91 231.80 267,603 +1.79(+0.78%)
Dec 10, 2019 231.59 232.21 229.58 230.01 228,953 -1.32(-0.57%)
Dec 09, 2019 230.84 232.20 229.10 231.33 266,752 -0.16(-0.07%)
Dec 06, 2019 232.79 233.13 231.17 231.50 275,632 +1.26(+0.55%)
Dec 05, 2019 233.12 233.47 229.52 230.24 427,753 -2.26(-0.97%)
Dec 04, 2019 228.66 233.46 228.38 232.50 487,966 +4.82(+2.12%)
Dec 03, 2019 226.65 229.24 226.20 227.67 417,472 -0.75(-0.33%)
Dec 02, 2019 229.00 230.09 226.97 228.42 475,843 -1.49(-0.65%)
Nov 29, 2019 230.15 231.92 228.47 229.91 156,534 -0.80(-0.35%)
Nov 27, 2019 227.64 230.86 226.58 230.71 257,570 +3.82(+1.68%)
Nov 26, 2019 228.03 228.78 226.53 226.90 391,203 +0.22(+0.10%)
Nov 25, 2019 228.03 228.53 226.00 226.68 312,491 -0.59(-0.26%)
Nov 22, 2019 229.36 229.93 225.78 227.27 360,313 -0.84(-0.37%)
Nov 21, 2019 230.61 230.69 227.32 228.10 372,892 -3.21(-1.39%)
Nov 20, 2019 233.26 234.25 229.84 231.32 356,417 -2.78(-1.19%)
Nov 19, 2019 235.46 237.28 234.03 234.09 281,072 -0.68(-0.29%)
Nov 18, 2019 232.93 234.85 232.53 234.77 392,482 +1.09(+0.47%)
Nov 15, 2019 232.98 235.78 232.98 233.68 308,542 +1.33(+0.57%)
Nov 14, 2019 230.66 233.49 230.66 232.35 390,276 +0.82(+0.35%)
Nov 13, 2019 229.34 232.48 227.69 231.53 349,770 +0.49(+0.21%)
Nov 12, 2019 228.50 233.12 227.93 231.04 337,583 +1.87(+0.82%)
Nov 11, 2019 227.44 231.07 225.78 229.17 330,506 +0.63(+0.27%)
Nov 08, 2019 228.42 230.10 226.29 228.54 498,591 +0.69(+0.30%)
Nov 07, 2019 218.34 231.21 213.79 227.85 706,874 +14.97(+7.03%)
Nov 06, 2019 209.26 212.88 209.24 212.88 318,001 +3.50(+1.67%)
Nov 05, 2019 208.37 209.62 206.46 209.37 312,475 +1.26(+0.60%)
Nov 04, 2019 210.99 210.99 207.13 208.12 264,603 -1.34(-0.64%)
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.