Skip to main content

Huntington Ingalls Industries (NY: HII )

240.68 +9.78 (+4.24%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 195.37 196.56 194.80 195.42 170,581 +1.62(+0.83%)
Aug 29, 2019 192.03 194.38 191.25 193.81 194,319 +4.04(+2.13%)
Aug 28, 2019 187.70 190.67 186.64 189.77 240,828 +1.12(+0.59%)
Aug 27, 2019 191.26 191.57 187.64 188.65 162,286 -1.87(-0.98%)
Aug 26, 2019 192.02 192.41 188.56 190.52 306,175 +0.33(+0.17%)
Aug 23, 2019 193.58 195.11 189.37 190.19 362,584 -3.97(-2.05%)
Aug 22, 2019 195.56 196.03 192.90 194.17 168,676 -0.83(-0.43%)
Aug 21, 2019 195.13 196.29 194.10 195.00 196,073 +1.79(+0.93%)
Aug 20, 2019 193.37 193.93 192.07 193.21 173,785 -0.68(-0.35%)
Aug 19, 2019 194.94 195.50 193.58 193.89 196,981 +1.32(+0.69%)
Aug 16, 2019 191.15 193.89 189.91 192.57 312,213 +2.67(+1.41%)
Aug 15, 2019 187.43 190.11 186.22 189.90 328,255 +2.92(+1.56%)
Aug 14, 2019 187.55 188.38 185.56 186.97 355,126 -2.73(-1.44%)
Aug 13, 2019 190.40 192.88 189.25 189.70 192,915 -0.16(-0.08%)
Aug 12, 2019 193.67 193.67 188.78 189.86 235,653 -5.07(-2.60%)
Aug 09, 2019 197.24 197.24 194.04 194.93 230,696 -2.57(-1.30%)
Aug 08, 2019 193.95 198.52 193.95 197.50 377,815 +4.42(+2.29%)
Aug 07, 2019 189.28 193.69 188.57 193.08 586,517 +1.18(+0.62%)
Aug 06, 2019 189.02 192.49 187.42 191.90 474,481 +4.04(+2.15%)
Aug 05, 2019 189.51 191.64 183.83 187.86 550,770 -4.12(-2.15%)
Aug 02, 2019 199.21 200.13 189.67 191.98 915,160 -8.21(-4.10%)
Aug 01, 2019 195.54 201.50 191.19 200.19 1,221,871 -12.37(-5.82%)
Jul 31, 2019 217.07 218.97 212.57 212.57 408,037 -4.51(-2.08%)
Jul 30, 2019 215.91 217.10 214.37 217.07 203,035 -0.66(-0.30%)
Jul 29, 2019 217.97 218.42 216.15 217.74 161,965 -0.11(-0.05%)
Jul 26, 2019 217.39 218.33 216.28 217.85 205,242 +0.56(+0.26%)
Jul 25, 2019 217.57 219.63 216.53 217.29 332,287 -0.28(-0.13%)
Jul 24, 2019 213.63 218.45 213.63 217.57 188,184 +3.14(+1.46%)
Jul 23, 2019 214.56 215.34 211.22 214.43 194,549 +1.36(+0.64%)
Jul 22, 2019 213.84 213.89 210.90 213.07 296,939 -1.10(-0.51%)
Jul 19, 2019 215.29 216.82 213.80 214.17 167,007 +0.14(+0.06%)
Jul 18, 2019 215.07 215.07 211.07 214.03 259,446 -1.38(-0.64%)
Jul 17, 2019 218.95 218.95 214.54 215.41 266,318 -4.47(-2.03%)
Jul 16, 2019 219.08 221.46 218.73 219.88 238,961 +1.21(+0.55%)
Jul 15, 2019 218.56 218.71 216.04 218.67 191,818 +0.17(+0.08%)
Jul 12, 2019 217.30 219.21 216.39 218.50 196,757 +1.82(+0.84%)
Jul 11, 2019 214.41 216.91 213.44 216.68 279,894 +2.16(+1.01%)
Jul 10, 2019 216.33 216.93 214.03 214.51 235,874 -0.79(-0.37%)
Jul 09, 2019 212.00 215.50 210.93 215.31 241,307 +2.24(+1.05%)
Jul 08, 2019 212.92 214.27 212.07 213.06 209,164 -1.58(-0.74%)
Jul 05, 2019 215.91 216.26 212.02 214.65 180,218 -2.05(-0.95%)
Jul 03, 2019 213.71 217.00 213.45 216.69 192,246 +3.20(+1.50%)
Jul 02, 2019 209.62 216.05 209.24 213.49 545,011 +4.52(+2.16%)
Jul 01, 2019 210.81 212.13 208.33 208.97 256,924 -0.28(-0.13%)
Jun 28, 2019 208.93 210.83 208.10 209.25 854,693 +0.75(+0.36%)
Jun 27, 2019 208.44 209.95 207.37 208.51 258,062 +0.60(+0.29%)
Jun 26, 2019 208.16 208.81 206.29 207.91 403,972 -0.17(-0.08%)
Jun 25, 2019 207.31 210.43 205.98 208.08 356,124 +0.77(+0.37%)
Jun 24, 2019 207.48 209.72 207.22 207.31 235,778 -0.23(-0.11%)
Jun 21, 2019 209.25 209.44 206.17 207.54 654,391 -1.73(-0.83%)
Jun 20, 2019 208.02 210.07 207.09 209.27 351,486 +2.78(+1.34%)
Jun 19, 2019 204.06 207.35 204.06 206.50 262,552 +2.44(+1.20%)
Jun 18, 2019 202.02 204.99 201.23 204.06 225,375 +2.94(+1.46%)
Jun 17, 2019 200.36 202.93 199.79 201.12 191,629 +1.13(+0.56%)
Jun 14, 2019 200.32 200.79 197.34 199.99 256,365 -0.12(-0.06%)
Jun 13, 2019 197.39 200.38 195.92 200.11 198,097 +3.71(+1.89%)
Jun 12, 2019 194.60 196.43 193.78 196.41 223,866 +1.56(+0.80%)
Jun 11, 2019 200.32 200.93 193.38 194.85 381,326 -5.08(-2.54%)
Jun 10, 2019 204.60 204.92 199.32 199.93 295,458 -3.23(-1.59%)
Jun 07, 2019 200.98 203.67 198.35 203.16 249,384 +3.29(+1.64%)
Jun 06, 2019 201.63 201.82 198.13 199.88 213,044 -1.06(-0.53%)
Jun 05, 2019 197.75 201.11 196.92 200.94 278,472 +4.38(+2.23%)
Jun 04, 2019 194.65 197.85 193.66 196.55 383,593 +3.05(+1.57%)
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.