Skip to main content

Huntington Ingalls Industries (NY: HII )

268.03 -0.99 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 225.56 226.77 221.31 225.62 218,938 +0.08(+0.04%)
Sep 27, 2018 225.48 227.93 224.44 225.54 240,330 +0.66(+0.29%)
Sep 26, 2018 226.14 226.32 222.78 224.88 280,589 -0.50(-0.22%)
Sep 25, 2018 224.38 227.18 224.13 225.39 294,156 +1.62(+0.72%)
Sep 24, 2018 224.55 225.54 221.92 223.76 293,387 -1.53(-0.68%)
Sep 21, 2018 220.65 226.34 220.65 225.30 841,136 +4.99(+2.26%)
Sep 20, 2018 222.93 223.51 217.56 220.31 520,099 -1.74(-0.79%)
Sep 19, 2018 226.61 228.47 221.30 222.06 526,262 -5.26(-2.31%)
Sep 18, 2018 226.88 228.50 226.74 227.32 313,466 +0.45(+0.20%)
Sep 17, 2018 222.43 227.42 220.90 226.87 343,118 +4.04(+1.81%)
Sep 14, 2018 219.84 223.63 219.84 222.82 297,252 +3.49(+1.59%)
Sep 13, 2018 216.82 219.49 216.49 219.33 205,451 +2.76(+1.27%)
Sep 12, 2018 216.74 217.60 213.54 216.58 222,733 +1.81(+0.84%)
Sep 11, 2018 218.21 218.48 214.22 214.77 590,290 -3.58(-1.64%)
Sep 10, 2018 217.45 219.54 217.02 218.35 276,445 +1.87(+0.86%)
Sep 07, 2018 218.06 218.06 214.74 216.48 167,523 -2.14(-0.98%)
Sep 06, 2018 215.62 219.88 215.59 218.62 249,487 +3.14(+1.46%)
Sep 05, 2018 213.61 216.06 212.21 215.48 367,338 +1.08(+0.51%)
Sep 04, 2018 214.83 215.60 213.46 214.40 303,894 -1.00(-0.46%)
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%)
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.