Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Huntington Ingalls Industries (NY: HII )

207.54 +0.72 (+0.35%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 29, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 190.58 191.45 190.32 191.05 294,770 +1.93(+1.02%)
Mar 28, 2019 187.46 189.35 186.89 189.13 216,244 +1.97(+1.05%)
Mar 27, 2019 182.75 189.53 181.65 187.15 373,010 -0.26(-0.14%)
Mar 26, 2019 188.75 189.78 185.41 187.41 348,189 -0.11(-0.06%)
Mar 25, 2019 187.56 188.79 186.09 187.52 279,877 +0.22(+0.12%)
Mar 22, 2019 190.39 190.91 185.90 187.30 520,349 -4.32(-2.25%)
Mar 21, 2019 188.10 192.32 188.10 191.62 187,376 +2.82(+1.49%)
Mar 20, 2019 189.18 190.67 187.98 188.79 326,737 -0.23(-0.12%)
Mar 19, 2019 191.97 193.17 188.19 189.03 355,662 -2.22(-1.16%)
Mar 18, 2019 188.79 192.04 187.82 191.25 357,643 +2.77(+1.47%)
Mar 15, 2019 191.12 192.04 186.75 188.48 1,240,575 -2.66(-1.39%)
Mar 14, 2019 191.76 192.01 189.27 191.15 558,465 -0.49(-0.25%)
Mar 13, 2019 188.60 193.21 188.60 191.63 489,398 +3.82(+2.03%)
Mar 12, 2019 185.28 187.95 184.07 187.82 707,314 +2.92(+1.58%)
Mar 11, 2019 181.91 185.20 180.97 184.89 615,076 +0.37(+0.20%)
Mar 08, 2019 184.10 184.76 183.18 184.53 330,017 -1.24(-0.67%)
Mar 07, 2019 187.68 187.68 183.92 185.76 555,940 -2.87(-1.52%)
Mar 06, 2019 190.72 192.41 188.13 188.63 316,154 -1.73(-0.91%)
Mar 05, 2019 190.82 191.89 189.84 190.36 525,189 +0.07(+0.04%)
Mar 04, 2019 195.45 195.84 189.59 190.29 489,306 -3.35(-1.73%)
Mar 01, 2019 194.00 195.06 190.99 193.63 471,654 +0.54(+0.28%)
Feb 28, 2019 193.80 196.53 190.87 193.09 580,114 -0.77(-0.40%)
Feb 27, 2019 195.18 196.34 193.14 193.86 281,965 -1.65(-0.84%)
Feb 26, 2019 196.72 198.38 195.44 195.51 489,927 -1.45(-0.74%)
Feb 25, 2019 201.62 201.91 196.44 196.96 521,908 -3.24(-1.62%)
Feb 22, 2019 200.20 201.55 199.42 200.19 340,103 +0.06(+0.03%)
Feb 21, 2019 202.98 203.60 199.00 200.13 233,015 -2.70(-1.33%)
Feb 20, 2019 200.82 203.37 200.18 202.83 328,823 +2.60(+1.30%)
Feb 19, 2019 200.82 201.34 198.64 200.23 364,086 -1.56(-0.77%)
Feb 15, 2019 198.88 206.33 198.88 201.79 522,819 +4.79(+2.43%)
Feb 14, 2019 189.90 200.96 185.80 197.00 716,691 -1.39(-0.70%)
Feb 13, 2019 197.05 199.25 196.71 198.38 285,305 +1.58(+0.80%)
Feb 12, 2019 194.86 199.25 194.70 196.80 283,606 +3.42(+1.77%)
Feb 11, 2019 193.18 194.35 191.82 193.39 363,690 +1.19(+0.62%)
Feb 08, 2019 192.31 193.19 190.35 192.20 338,711 -0.90(-0.47%)
Feb 07, 2019 192.85 193.77 190.78 193.10 275,539 -0.76(-0.39%)
Feb 06, 2019 194.14 195.20 192.96 193.86 345,066 -0.68(-0.35%)
Feb 05, 2019 194.02 194.77 191.79 194.54 234,326 +0.44(+0.23%)
Feb 04, 2019 189.55 194.16 189.55 194.10 273,177 +4.56(+2.40%)
Feb 01, 2019 190.76 192.14 188.43 189.55 404,363 -0.07(-0.04%)
Jan 31, 2019 190.75 191.94 188.89 189.62 433,775 -2.15(-1.12%)
Jan 30, 2019 190.99 192.73 187.31 191.77 249,628 +2.15(+1.13%)
Jan 29, 2019 188.34 191.45 187.94 189.62 194,412 +1.72(+0.91%)
Jan 28, 2019 183.84 188.00 183.46 187.90 277,332 +2.30(+1.24%)
Jan 25, 2019 184.81 187.86 184.26 185.61 292,112 +2.78(+1.52%)
Jan 24, 2019 181.20 184.22 180.20 182.82 212,775 +2.24(+1.24%)
Jan 23, 2019 178.49 183.66 177.75 180.58 274,966 +0.10(+0.06%)
Jan 22, 2019 183.29 183.30 179.19 180.48 385,934 -3.48(-1.89%)
Jan 18, 2019 181.86 185.21 181.86 183.96 344,699 +2.91(+1.61%)
Jan 17, 2019 178.20 182.88 178.20 181.05 329,450 +1.42(+0.79%)
Jan 16, 2019 180.82 181.39 177.99 179.63 386,036 -1.76(-0.97%)
Jan 15, 2019 179.76 181.94 178.94 181.39 476,268 +1.34(+0.74%)
Jan 14, 2019 177.54 180.97 176.44 180.05 745,332 +1.39(+0.78%)
Jan 11, 2019 176.35 178.89 173.94 178.66 660,655 +1.83(+1.03%)
Jan 10, 2019 176.35 177.09 173.66 176.84 706,682 +0.21(+0.12%)
Jan 09, 2019 179.10 179.10 174.51 176.62 661,195 -2.18(-1.22%)
Jan 08, 2019 182.12 182.59 177.49 178.80 528,493 -1.21(-0.67%)
Jan 07, 2019 179.04 182.03 176.61 180.01 454,717 +0.43(+0.24%)
Jan 04, 2019 176.27 180.68 176.05 179.58 351,776 +6.13(+3.54%)
Jan 03, 2019 175.87 176.07 171.88 173.45 532,718 -3.42(-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.