Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 226.52 227.98 225.16 225.60 159,247 -0.84(-0.37%)
Dec 30, 2019 226.14 227.70 225.32 226.44 136,741 +0.67(+0.29%)
Dec 27, 2019 227.86 228.27 225.59 225.77 165,808 -1.38(-0.61%)
Dec 26, 2019 228.54 229.11 225.96 227.15 161,139 -1.25(-0.55%)
Dec 24, 2019 230.34 230.78 227.90 228.40 102,865 -1.35(-0.59%)
Dec 23, 2019 229.01 231.49 227.59 229.74 225,532 +1.24(+0.54%)
Dec 20, 2019 233.82 233.82 226.86 228.50 641,327 -0.12(-0.05%)
Dec 19, 2019 226.29 228.69 225.51 228.62 372,496 +2.28(+1.01%)
Dec 18, 2019 227.10 227.15 225.03 226.34 323,436 -0.62(-0.27%)
Dec 17, 2019 227.06 227.22 225.32 226.97 257,900 +0.08(+0.04%)
Dec 16, 2019 227.18 228.18 225.96 226.88 241,033 +0.96(+0.43%)
Dec 13, 2019 227.65 230.01 225.42 225.92 196,613 -2.98(-1.30%)
Dec 12, 2019 228.12 230.45 228.06 228.90 251,209 +0.73(+0.32%)
Dec 11, 2019 226.67 228.22 225.33 228.17 271,860 +1.76(+0.78%)
Dec 10, 2019 227.96 228.57 225.99 226.41 232,596 -1.30(-0.57%)
Dec 09, 2019 227.23 228.57 225.52 227.71 270,996 -0.16(-0.07%)
Dec 06, 2019 229.14 229.48 227.55 227.87 280,017 +1.24(+0.55%)
Dec 05, 2019 229.47 229.82 225.92 226.63 434,559 -2.22(-0.97%)
Dec 04, 2019 225.08 229.81 224.81 228.85 495,729 +4.75(+2.12%)
Dec 03, 2019 223.10 225.65 222.66 224.11 424,114 -0.74(-0.33%)
Dec 02, 2019 225.41 226.49 223.41 224.84 483,414 -1.47(-0.65%)
Nov 29, 2019 226.54 228.29 224.90 226.31 159,025 -0.79(-0.35%)
Nov 27, 2019 224.08 227.24 223.04 227.10 261,668 +3.76(+1.68%)
Nov 26, 2019 224.46 225.19 222.98 223.34 397,427 +0.22(+0.10%)
Nov 25, 2019 224.46 224.95 222.46 223.13 317,463 -0.58(-0.26%)
Nov 22, 2019 225.77 226.33 222.25 223.71 366,046 -0.82(-0.37%)
Nov 21, 2019 227.00 227.08 223.76 224.53 378,824 -3.16(-1.39%)
Nov 20, 2019 229.61 230.59 226.24 227.69 362,087 -2.73(-1.19%)
Nov 19, 2019 231.77 233.56 230.36 230.43 285,544 -0.67(-0.29%)
Nov 18, 2019 229.28 231.18 228.89 231.10 398,727 +1.07(+0.47%)
Nov 15, 2019 229.33 232.09 229.33 230.02 313,451 +1.31(+0.57%)
Nov 14, 2019 227.05 229.83 227.05 228.71 396,486 +0.81(+0.35%)
Nov 13, 2019 225.75 228.84 224.12 227.91 355,335 +0.48(+0.21%)
Nov 12, 2019 224.93 229.47 224.36 227.43 342,954 +1.84(+0.82%)
Nov 11, 2019 223.88 227.45 222.24 225.58 335,764 +0.62(+0.27%)
Nov 08, 2019 224.85 226.49 222.75 224.96 506,524 +0.68(+0.30%)
Nov 07, 2019 214.92 227.59 210.45 224.28 718,121 +14.74(+7.03%)
Nov 06, 2019 205.99 209.54 205.96 209.54 323,061 +3.45(+1.67%)
Nov 05, 2019 205.11 206.34 203.23 206.09 317,446 +1.24(+0.60%)
Nov 04, 2019 207.69 207.69 203.88 204.86 268,813 -1.32(-0.64%)
Nov 01, 2019 203.49 207.90 203.45 206.17 391,506 +4.09(+2.02%)
Oct 31, 2019 200.70 202.08 198.91 202.08 205,101 +0.51(+0.25%)
Oct 30, 2019 198.81 201.69 197.55 201.57 186,395 +2.26(+1.13%)
Oct 29, 2019 198.81 200.35 198.46 199.31 326,640 -0.11(-0.05%)
Oct 28, 2019 198.80 200.91 198.80 199.42 200,546 +1.34(+0.68%)
Oct 25, 2019 197.78 200.20 197.50 198.08 193,743 +0.42(+0.21%)
Oct 24, 2019 195.13 198.20 193.16 197.66 308,284 +3.19(+1.64%)
Oct 23, 2019 192.22 194.61 190.09 194.47 342,607 +1.79(+0.93%)
Oct 22, 2019 189.47 193.18 188.11 192.68 355,238 +3.72(+1.97%)
Oct 21, 2019 189.16 190.34 188.46 188.96 202,299 +0.81(+0.43%)
Oct 18, 2019 189.87 189.88 186.76 188.15 231,822 -1.48(-0.78%)
Oct 17, 2019 192.18 192.80 189.50 189.62 262,440 -2.92(-1.52%)
Oct 16, 2019 191.07 192.98 189.93 192.54 207,257 +1.63(+0.85%)
Oct 15, 2019 190.90 192.56 190.05 190.91 286,880 +0.64(+0.34%)
Oct 14, 2019 189.06 191.20 188.47 190.27 202,058 +0.65(+0.34%)
Oct 11, 2019 188.58 191.38 188.58 189.62 220,208 +2.82(+1.51%)
Oct 10, 2019 183.73 188.62 183.73 186.79 258,244 +2.65(+1.44%)
Oct 09, 2019 184.27 185.64 183.23 184.15 165,292 +2.12(+1.17%)
Oct 08, 2019 182.91 184.36 180.98 182.02 285,213 -2.05(-1.11%)
Oct 07, 2019 183.17 185.82 182.33 184.07 246,247 +0.51(+0.28%)
Oct 04, 2019 182.19 183.88 180.22 183.56 265,322 +1.84(+1.01%)
Oct 03, 2019 179.87 181.89 177.75 181.73 238,662 +2.48(+1.38%)
Oct 02, 2019 183.75 183.75 178.75 179.25 296,870 -5.65(-3.06%)
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.