Skip to main content

Huntington Ingalls Industries (NY: HII )

235.84 -4.84 (-2.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 205.13 206.70 204.01 206.39 355,139 +1.52(+0.74%)
Apr 29, 2019 205.70 207.27 204.40 204.87 260,903 -0.56(-0.27%)
Apr 26, 2019 207.03 207.48 204.59 205.43 275,644 -1.65(-0.80%)
Apr 25, 2019 209.28 210.07 204.69 207.08 287,075 -1.87(-0.90%)
Apr 24, 2019 209.57 210.28 208.09 208.95 296,735 -0.31(-0.15%)
Apr 23, 2019 204.51 210.57 204.51 209.26 381,899 +6.10(+3.00%)
Apr 22, 2019 204.33 204.33 202.18 203.16 187,479 -1.68(-0.82%)
Apr 18, 2019 204.97 206.42 204.30 204.84 187,213 +0.88(+0.43%)
Apr 17, 2019 205.39 206.77 203.07 203.96 285,673 -1.02(-0.50%)
Apr 16, 2019 204.17 205.61 203.44 204.98 268,963 +1.74(+0.86%)
Apr 15, 2019 203.16 203.33 201.35 203.23 470,087 -0.10(-0.05%)
Apr 12, 2019 203.14 204.01 202.43 203.33 355,232 +1.62(+0.80%)
Apr 11, 2019 196.85 202.69 196.14 201.71 392,943 +4.91(+2.50%)
Apr 10, 2019 197.18 197.35 195.47 196.80 220,522 -0.60(-0.31%)
Apr 09, 2019 197.47 198.88 195.84 197.40 506,326 -1.25(-0.63%)
Apr 08, 2019 195.85 198.89 194.91 198.65 224,270 +1.33(+0.67%)
Apr 05, 2019 194.49 197.38 194.48 197.32 274,458 +3.07(+1.58%)
Apr 04, 2019 193.75 196.85 193.75 194.26 259,041 +0.81(+0.42%)
Apr 03, 2019 196.49 196.69 192.05 193.45 296,106 -2.04(-1.04%)
Apr 02, 2019 197.31 197.52 195.23 195.49 288,477 -1.50(-0.76%)
Apr 01, 2019 193.56 197.26 193.52 196.99 390,563 +4.86(+2.53%)
Mar 29, 2019 191.66 192.53 191.40 192.13 293,114 +1.94(+1.02%)
Mar 28, 2019 188.52 190.42 187.94 190.19 215,029 +1.98(+1.05%)
Mar 27, 2019 183.79 190.60 182.67 188.21 370,915 -0.26(-0.14%)
Mar 26, 2019 189.81 190.85 186.45 188.47 346,233 -0.11(-0.06%)
Mar 25, 2019 188.62 189.86 187.14 188.58 278,305 +0.22(+0.12%)
Mar 22, 2019 191.47 191.99 186.95 188.36 517,426 -4.34(-2.25%)
Mar 21, 2019 189.16 193.40 189.16 192.70 186,324 +2.84(+1.49%)
Mar 20, 2019 190.25 191.74 189.04 189.86 324,902 -0.23(-0.12%)
Mar 19, 2019 193.05 194.26 189.25 190.09 353,665 -2.23(-1.16%)
Mar 18, 2019 189.86 193.12 188.88 192.33 355,634 +2.78(+1.47%)
Mar 15, 2019 192.20 193.12 187.80 189.55 1,233,606 -2.68(-1.39%)
Mar 14, 2019 192.85 193.10 190.34 192.22 555,328 -0.49(-0.26%)
Mar 13, 2019 189.67 194.30 189.67 192.72 486,649 +3.84(+2.03%)
Mar 12, 2019 186.33 189.01 185.11 188.88 703,341 +2.94(+1.58%)
Mar 11, 2019 182.93 186.24 181.99 185.94 611,621 +0.37(+0.20%)
Mar 08, 2019 185.14 185.81 184.21 185.57 328,163 -1.24(-0.66%)
Mar 07, 2019 188.74 188.74 184.96 186.81 552,817 -2.88(-1.52%)
Mar 06, 2019 191.80 193.50 189.19 189.69 314,378 -1.74(-0.91%)
Mar 05, 2019 191.90 192.98 190.91 191.44 522,239 +0.07(+0.04%)
Mar 04, 2019 196.56 196.94 190.66 191.36 486,557 -3.37(-1.73%)
Mar 01, 2019 195.09 196.16 192.07 194.73 469,005 +0.55(+0.28%)
Feb 28, 2019 194.90 197.64 191.95 194.18 576,856 -0.77(-0.39%)
Feb 27, 2019 196.28 197.45 194.23 194.95 280,382 -1.66(-0.84%)
Feb 26, 2019 197.83 199.50 196.55 196.61 487,175 -1.46(-0.74%)
Feb 25, 2019 202.76 203.06 197.55 198.07 518,976 -3.25(-1.62%)
Feb 22, 2019 201.33 202.69 200.55 201.32 338,192 +0.06(+0.03%)
Feb 21, 2019 204.12 204.75 200.13 201.26 231,706 -2.72(-1.33%)
Feb 20, 2019 201.95 204.52 201.31 203.97 326,976 +2.61(+1.30%)
Feb 19, 2019 201.95 202.48 199.76 201.36 362,041 -1.57(-0.77%)
Feb 15, 2019 200.00 207.49 200.00 202.93 519,882 +4.82(+2.43%)
Feb 14, 2019 190.97 202.10 186.85 198.11 712,665 -1.39(-0.70%)
Feb 13, 2019 198.16 200.38 197.82 199.50 283,703 +1.59(+0.80%)
Feb 12, 2019 195.96 200.37 195.80 197.91 282,013 +3.44(+1.77%)
Feb 11, 2019 194.27 195.45 192.90 194.48 361,647 +1.19(+0.62%)
Feb 08, 2019 193.40 194.28 191.43 193.29 336,808 -0.91(-0.47%)
Feb 07, 2019 193.94 194.87 191.86 194.19 273,991 -0.77(-0.39%)
Feb 06, 2019 195.24 196.30 194.04 194.96 343,127 -0.68(-0.35%)
Feb 05, 2019 195.12 195.87 192.87 195.64 233,010 +0.44(+0.23%)
Feb 04, 2019 190.62 195.25 190.62 195.20 271,642 +4.58(+2.40%)
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.