Skip to main content

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 (%)
Feb 28, 2020 188.35 191.87 181.51 185.69 1,186,988 -8.78(-4.52%)
Feb 27, 2020 192.42 198.15 190.88 194.47 740,537 -3.14(-1.59%)
Feb 26, 2020 201.80 204.39 196.90 197.61 472,135 -2.76(-1.38%)
Feb 25, 2020 211.60 212.09 199.30 200.38 422,802 -10.80(-5.11%)
Feb 24, 2020 208.21 212.55 206.34 211.18 406,251 -1.06(-0.50%)
Feb 21, 2020 212.50 213.55 210.54 212.24 273,790 -1.26(-0.59%)
Feb 20, 2020 211.34 215.38 211.26 213.50 402,834 +1.55(+0.73%)
Feb 19, 2020 215.17 216.10 211.38 211.95 598,602 -1.62(-0.76%)
Feb 18, 2020 220.31 220.41 213.34 213.57 743,084 -7.83(-3.54%)
Feb 14, 2020 226.37 226.92 220.63 221.40 581,832 -3.73(-1.66%)
Feb 13, 2020 233.86 237.98 223.98 225.13 706,946 -17.73(-7.30%)
Feb 12, 2020 242.11 242.86 239.19 242.86 404,089 +1.81(+0.75%)
Feb 11, 2020 242.94 243.33 239.32 241.06 300,399 -0.76(-0.32%)
Feb 10, 2020 241.64 243.82 239.79 241.82 269,168 -0.20(-0.08%)
Feb 07, 2020 240.66 242.44 240.43 242.02 208,400 +0.86(+0.36%)
Feb 06, 2020 243.70 243.70 240.98 241.16 223,632 -1.24(-0.51%)
Feb 05, 2020 240.09 243.20 238.69 242.40 249,499 +4.05(+1.70%)
Feb 04, 2020 237.50 240.17 237.40 238.35 277,639 +3.34(+1.42%)
Feb 03, 2020 236.16 239.65 234.47 235.01 303,161 +0.31(+0.13%)
Jan 31, 2020 238.32 238.88 232.77 234.70 426,921 -4.32(-1.81%)
Jan 30, 2020 235.23 239.17 235.23 239.02 300,744 +1.32(+0.56%)
Jan 29, 2020 247.37 247.58 235.67 237.70 675,198 -8.96(-3.63%)
Jan 28, 2020 247.16 249.04 244.01 246.66 355,349 +0.17(+0.07%)
Jan 27, 2020 244.65 247.72 243.89 246.49 257,201 -2.12(-0.85%)
Jan 24, 2020 249.77 249.81 246.77 248.61 252,549 -0.57(-0.23%)
Jan 23, 2020 247.59 250.18 246.73 249.18 186,112 +1.22(+0.49%)
Jan 22, 2020 248.33 249.16 246.13 247.95 271,630 -2.54(-1.02%)
Jan 21, 2020 249.09 251.42 248.16 250.50 332,337 +0.68(+0.27%)
Jan 17, 2020 250.24 250.34 248.89 249.81 224,081 +1.12(+0.45%)
Jan 16, 2020 247.62 249.14 247.09 248.70 382,823 +2.22(+0.90%)
Jan 15, 2020 244.31 248.19 244.31 246.48 263,570 +2.44(+1.00%)
Jan 14, 2020 245.91 245.91 243.18 244.04 342,944 -3.08(-1.25%)
Jan 13, 2020 243.96 247.62 242.96 247.13 206,061 +3.49(+1.43%)
Jan 10, 2020 248.41 251.52 243.29 243.64 427,366 -4.56(-1.84%)
Jan 09, 2020 242.72 249.10 241.93 248.20 1,069,815 +6.34(+2.62%)
Jan 08, 2020 241.61 245.29 239.47 241.86 1,173,211 +1.35(+0.56%)
Jan 07, 2020 238.30 241.29 236.54 240.51 481,467 +2.21(+0.93%)
Jan 06, 2020 239.17 240.34 236.37 238.30 505,593 +1.35(+0.57%)
Jan 03, 2020 227.69 237.22 226.53 236.95 453,722 +6.88(+2.99%)
Jan 02, 2020 226.61 230.07 225.72 230.07 227,780 +4.47(+1.98%)
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%)
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.