Huntington Ingalls Industries (NY: HII )

189.32 USD -4.31 (-2.23%)
Official Closing Price Updated: 6:30 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 206.69 207.63 206.41 207.20 271,800 +2.09(+1.02%)
Mar 28, 2019 203.30 205.35 202.68 205.11 199,393 +2.14(+1.05%)
Mar 27, 2019 198.20 205.55 197.00 202.97 343,943 -0.28(-0.14%)
Mar 26, 2019 204.70 205.82 201.07 203.25 321,056 -0.12(-0.06%)
Mar 25, 2019 203.41 204.75 201.82 203.37 258,067 +0.24(+0.12%)
Mar 22, 2019 206.48 207.05 201.61 203.13 479,800 -4.68(-2.25%)
Mar 21, 2019 204.00 208.57 204.00 207.81 172,775 +3.06(+1.49%)
Mar 20, 2019 205.17 206.78 203.87 204.75 301,276 -0.25(-0.12%)
Mar 19, 2019 208.19 209.50 204.09 205.00 327,947 -2.41(-1.16%)
Mar 18, 2019 204.75 208.27 203.69 207.41 329,773 +3.00(+1.47%)
Mar 15, 2019 207.27 208.27 202.53 204.41 1,143,900 -2.89(-1.39%)
Mar 14, 2019 207.97 208.24 205.27 207.30 514,946 -0.53(-0.26%)
Mar 13, 2019 204.54 209.54 204.54 207.83 451,261 +4.14(+2.03%)
Mar 12, 2019 200.94 203.83 199.63 203.69 652,195 +3.17(+1.58%)
Mar 11, 2019 197.28 200.85 196.26 200.52 567,145 +0.40(+0.20%)
Mar 08, 2019 199.66 200.38 198.66 200.12 304,300 -1.34(-0.67%)
Mar 07, 2019 203.54 203.54 199.46 201.46 512,617 -3.11(-1.52%)
Mar 06, 2019 206.84 208.67 204.03 204.57 291,517 -1.88(-0.91%)
Mar 05, 2019 206.95 208.11 205.88 206.45 484,263 +0.08(+0.04%)
Mar 04, 2019 211.97 212.39 205.61 206.37 451,176 -3.63(-1.73%)
Mar 01, 2019 210.39 211.54 207.13 210.00 434,900 +0.59(+0.28%)
Feb 28, 2019 210.18 213.13 207.00 209.41 534,908 -0.83(-0.39%)
Feb 27, 2019 211.67 212.93 209.46 210.24 259,993 -1.79(-0.84%)
Feb 26, 2019 213.34 215.15 211.96 212.03 451,749 -1.57(-0.74%)
Feb 25, 2019 218.66 218.98 213.04 213.60 481,237 -3.51(-1.62%)
Feb 22, 2019 217.12 218.58 216.27 217.11 313,600 +0.07(+0.03%)
Feb 21, 2019 220.13 220.81 215.82 217.04 214,857 -3.79(-1.72%)
Feb 20, 2019 218.64 221.42 217.95 220.83 302,018 +2.83(+1.30%)
Feb 19, 2019 218.64 219.21 216.27 218.00 334,407 -1.70(-0.77%)
Feb 15, 2019 216.53 224.64 216.53 219.70 480,200 +5.22(+2.43%)
Feb 14, 2019 206.75 218.80 202.29 214.48 658,268 -1.51(-0.70%)
Feb 13, 2019 214.54 216.94 214.17 215.99 262,048 +1.72(+0.80%)
Feb 12, 2019 212.15 216.93 211.98 214.27 260,487 +3.72(+1.77%)
Feb 11, 2019 210.32 211.60 208.84 210.55 334,043 +1.29(+0.62%)
Feb 08, 2019 209.38 210.34 207.25 209.26 311,100 -0.98(-0.47%)
Feb 07, 2019 209.97 210.97 207.71 210.24 253,078 -0.83(-0.39%)
Feb 06, 2019 211.37 212.52 210.08 211.07 316,937 -0.74(-0.35%)
Feb 05, 2019 211.24 212.06 208.81 211.81 215,225 +0.48(+0.23%)
Feb 04, 2019 206.37 211.39 206.37 211.33 250,908 +4.96(+2.40%)
Feb 01, 2019 207.69 209.19 205.15 206.37 371,400 -0.08(-0.04%)
Jan 31, 2019 207.68 208.98 205.65 206.45 398,415 -2.34(-1.12%)
Jan 30, 2019 207.94 209.84 203.94 208.79 229,279 +2.34(+1.13%)
Jan 29, 2019 205.05 208.45 204.62 206.45 178,564 +1.87(+0.91%)
Jan 28, 2019 200.16 204.69 199.74 204.58 254,725 +2.50(+1.24%)
Jan 25, 2019 201.21 204.53 200.61 202.08 268,300 +3.03(+1.52%)
Jan 24, 2019 197.28 200.57 196.19 199.05 195,430 +2.44(+1.24%)
Jan 23, 2019 194.33 199.96 193.53 196.61 252,552 +0.11(+0.06%)
Jan 22, 2019 199.56 199.57 195.09 196.50 354,474 -3.79(-1.89%)
Jan 18, 2019 198.00 201.65 198.00 200.29 316,600 +3.17(+1.61%)
Jan 17, 2019 194.02 199.11 194.02 197.12 302,594 +1.55(+0.79%)
Jan 16, 2019 196.87 197.49 193.79 195.57 354,567 -1.92(-0.97%)
Jan 15, 2019 195.72 198.09 194.82 197.49 437,444 +1.46(+0.74%)
Jan 14, 2019 193.30 197.03 192.10 196.03 684,574 +1.51(+0.78%)
Jan 11, 2019 192.00 194.77 189.38 194.52 606,800 +1.99(+1.03%)
Jan 10, 2019 192.00 192.81 189.07 192.53 649,075 +0.23(+0.12%)
Jan 09, 2019 195.00 195.00 190.00 192.30 607,296 -2.37(-1.22%)
Jan 08, 2019 198.28 198.80 193.24 194.67 485,411 -1.32(-0.67%)
Jan 07, 2019 194.93 198.18 192.28 195.99 417,650 +0.47(+0.24%)
Jan 04, 2019 191.91 196.72 191.68 195.52 323,100 +6.68(+3.54%)
Jan 03, 2019 191.48 191.70 187.13 188.84 489,292 -3.72(-1.93%)
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.