Skip to main content

Huntington Ingalls Industries (NY: HII )

268.36 +2.95 (+1.11%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 215.40 215.40 215.40 0 +3.08(+1.45%)
Aug 30, 2018 216.57 216.88 211.84 212.32 241,314 -4.54(-2.09%)
Aug 29, 2018 217.57 218.37 215.93 216.86 200,972 -1.34(-0.62%)
Aug 28, 2018 219.96 220.45 216.94 218.20 331,184 -1.97(-0.89%)
Aug 27, 2018 218.87 221.25 217.59 220.17 180,804 +2.64(+1.22%)
Aug 24, 2018 217.14 217.83 215.01 217.53 479,339 +0.49(+0.23%)
Aug 23, 2018 220.21 220.24 216.31 217.03 317,604 -3.39(-1.54%)
Aug 22, 2018 221.69 221.86 219.81 220.42 218,552 -2.26(-1.01%)
Aug 21, 2018 217.87 223.12 217.57 222.68 421,208 +4.28(+1.96%)
Aug 20, 2018 217.95 219.26 216.64 218.40 203,719 +1.18(+0.54%)
Aug 17, 2018 215.15 217.97 213.39 217.23 238,702 +2.50(+1.16%)
Aug 16, 2018 213.87 217.80 212.76 214.73 337,307 +3.25(+1.54%)
Aug 15, 2018 212.52 213.16 210.69 211.48 332,315 -2.26(-1.06%)
Aug 14, 2018 211.97 215.73 211.67 213.74 315,839 +2.43(+1.15%)
Aug 13, 2018 208.95 212.62 208.40 211.31 287,322 +2.36(+1.13%)
Aug 10, 2018 207.29 210.92 206.40 208.95 319,977 +1.05(+0.51%)
Aug 09, 2018 206.45 209.50 205.74 207.90 257,694 +1.61(+0.78%)
Aug 08, 2018 205.75 206.93 204.37 206.29 268,993 +0.98(+0.48%)
Aug 07, 2018 204.94 206.02 204.57 205.31 297,796 +0.12(+0.06%)
Aug 06, 2018 207.48 209.19 203.52 205.18 338,793 -2.11(-1.02%)
Aug 03, 2018 212.83 213.19 207.13 207.29 905,406 -4.22(-1.99%)
Aug 02, 2018 202.63 212.03 200.75 211.51 608,286 +9.90(+4.91%)
Aug 01, 2018 204.98 206.15 201.47 201.61 520,429 -3.13(-1.53%)
Jul 31, 2018 201.51 205.98 200.68 204.73 458,694 +4.45(+2.22%)
Jul 30, 2018 203.57 204.83 199.80 200.29 232,055 -3.29(-1.61%)
Jul 27, 2018 203.60 205.96 202.70 203.57 233,010 +0.48(+0.24%)
Jul 26, 2018 199.54 203.88 198.44 203.09 501,256 +3.37(+1.68%)
Jul 25, 2018 198.41 200.27 195.09 199.73 371,176 +0.33(+0.16%)
Jul 24, 2018 200.41 201.78 197.94 199.40 267,798 +0.18(+0.09%)
Jul 23, 2018 199.88 201.04 198.46 199.23 304,670 -0.48(-0.24%)
Jul 20, 2018 199.10 200.75 198.91 199.71 286,835 -0.05(-0.03%)
Jul 19, 2018 200.29 201.83 198.39 199.76 258,026 -1.10(-0.55%)
Jul 18, 2018 200.18 202.06 199.22 200.86 476,664 +0.91(+0.46%)
Jul 17, 2018 198.90 200.47 198.78 199.95 292,752 +0.57(+0.29%)
Jul 16, 2018 198.15 200.49 198.15 199.38 261,428 +1.73(+0.88%)
Jul 13, 2018 195.64 198.53 195.54 197.65 254,599 +1.84(+0.94%)
Jul 12, 2018 196.49 197.00 194.80 195.80 341,973 +0.87(+0.45%)
Jul 11, 2018 194.31 196.54 194.05 194.93 284,784 -1.41(-0.72%)
Jul 10, 2018 196.22 198.07 194.38 196.34 306,108 +0.54(+0.27%)
Jul 09, 2018 192.30 196.56 192.30 195.81 376,093 +4.61(+2.41%)
Jul 06, 2018 191.04 192.81 189.34 191.20 186,700 +0.07(+0.04%)
Jul 05, 2018 191.59 191.59 187.92 191.13 305,505 +0.69(+0.36%)
Jul 03, 2018 190.44 190.44 190.44 0 -0.49(-0.26%)
Jul 02, 2018 188.96 191.82 187.49 190.93 509,937 +0.48(+0.25%)
Jun 29, 2018 189.62 192.64 188.05 190.45 594,471 +0.87(+0.46%)
Jun 28, 2018 186.82 190.20 186.24 189.58 330,292 +2.76(+1.48%)
Jun 27, 2018 188.56 191.12 186.81 186.82 362,350 -1.26(-0.67%)
Jun 26, 2018 188.18 189.63 186.24 188.08 574,207 +0.06(+0.03%)
Jun 25, 2018 185.39 189.06 184.89 188.02 370,808 +0.93(+0.50%)
Jun 22, 2018 187.58 187.93 185.37 187.09 403,892 +1.12(+0.60%)
Jun 21, 2018 186.99 188.22 184.97 185.97 481,514 -1.95(-1.04%)
Jun 20, 2018 189.66 189.86 187.67 187.92 387,245 -0.55(-0.29%)
Jun 19, 2018 193.22 193.22 187.66 188.47 418,505 -6.34(-3.26%)
Jun 18, 2018 191.65 195.41 191.65 194.81 310,808 +1.08(+0.56%)
Jun 15, 2018 193.95 190.76 193.73 765,723 +0.50(+0.26%)
Jun 14, 2018 195.03 195.41 192.23 193.23 306,284 -0.62(-0.32%)
Jun 13, 2018 194.97 195.75 193.41 193.85 413,841 -0.99(-0.51%)
Jun 12, 2018 197.57 198.06 194.24 194.84 338,286 -3.53(-1.78%)
Jun 11, 2018 198.54 199.69 198.01 198.37 220,685 -0.47(-0.24%)
Jun 08, 2018 195.14 199.09 194.06 198.85 523,291 +3.34(+1.71%)
Jun 07, 2018 198.18 199.16 193.26 195.51 530,512 -2.31(-1.17%)
Jun 06, 2018 198.14 197.82 464,923 +2.17(+1.11%)
Jun 05, 2018 197.49 198.26 195.54 195.65 463,012 -1.38(-0.70%)
Jun 04, 2018 197.07 198.56 196.16 197.03 820,870 +0.90(+0.46%)
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.