Skip to main content

Huntington Ingalls Industries (NY: HII )

291.39 +1.64 (+0.57%)
Streaming Delayed Price Updated: 10:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 229.09 230.32 224.77 229.16 215,563 +0.08(+0.03%)
Sep 27, 2018 229.01 231.50 227.95 229.08 236,625 +0.67(+0.29%)
Sep 26, 2018 229.69 229.87 226.27 228.41 276,264 -0.51(-0.22%)
Sep 25, 2018 227.90 230.74 227.64 228.91 289,621 +1.65(+0.72%)
Sep 24, 2018 228.06 229.08 225.40 227.27 288,864 -1.56(-0.68%)
Sep 21, 2018 224.10 229.88 224.10 228.83 828,169 +5.06(+2.26%)
Sep 20, 2018 226.42 227.01 220.97 223.76 512,081 -1.77(-0.79%)
Sep 19, 2018 230.16 232.04 224.76 225.53 518,149 -5.34(-2.31%)
Sep 18, 2018 230.43 232.07 230.29 230.88 308,634 +0.46(+0.20%)
Sep 17, 2018 225.91 230.98 224.36 230.42 337,828 +4.11(+1.82%)
Sep 14, 2018 223.29 227.13 223.29 226.31 292,669 +3.54(+1.59%)
Sep 13, 2018 220.22 222.93 219.88 222.77 202,284 +2.80(+1.27%)
Sep 12, 2018 220.14 221.00 216.88 219.97 219,300 +1.84(+0.84%)
Sep 11, 2018 221.62 221.90 217.57 218.13 581,190 -3.63(-1.64%)
Sep 10, 2018 220.85 222.97 220.41 221.76 272,184 +1.90(+0.86%)
Sep 07, 2018 221.48 221.48 218.10 219.87 164,941 -2.18(-0.98%)
Sep 06, 2018 218.99 223.32 218.97 222.04 245,641 +3.19(+1.46%)
Sep 05, 2018 216.95 219.44 215.53 218.86 361,675 +1.10(+0.51%)
Sep 04, 2018 218.19 218.97 216.80 217.76 299,209 -1.01(-0.46%)
Aug 31, 2018 218.77 218.77 218.77 0 +3.12(+1.45%)
Aug 30, 2018 219.96 220.28 215.15 215.65 237,594 -4.61(-2.09%)
Aug 29, 2018 220.98 221.79 219.31 220.25 197,873 -1.37(-0.62%)
Aug 28, 2018 223.40 223.90 220.33 221.62 326,079 -2.00(-0.89%)
Aug 27, 2018 222.30 224.71 220.99 223.62 178,017 +2.69(+1.22%)
Aug 24, 2018 220.54 221.24 218.38 220.93 471,950 +0.50(+0.23%)
Aug 23, 2018 223.65 223.69 219.70 220.43 312,708 -3.44(-1.54%)
Aug 22, 2018 225.16 225.33 223.25 223.88 215,182 -2.29(-1.01%)
Aug 21, 2018 221.28 226.62 220.98 226.17 414,715 +4.34(+1.96%)
Aug 20, 2018 221.36 222.70 220.03 221.82 200,579 +1.20(+0.54%)
Aug 17, 2018 218.51 221.39 216.73 220.63 235,022 +2.53(+1.16%)
Aug 16, 2018 217.22 221.21 216.09 218.09 332,107 +3.30(+1.54%)
Aug 15, 2018 215.84 216.50 213.99 214.79 327,192 -2.29(-1.06%)
Aug 14, 2018 215.29 219.11 214.98 217.09 310,970 +2.46(+1.15%)
Aug 13, 2018 212.22 215.95 211.66 214.62 282,893 +2.40(+1.13%)
Aug 10, 2018 210.54 214.22 209.63 212.22 315,044 +1.07(+0.51%)
Aug 09, 2018 209.68 212.78 208.96 211.15 253,722 +1.63(+0.78%)
Aug 08, 2018 208.97 210.17 207.56 209.52 264,846 +1.00(+0.48%)
Aug 07, 2018 208.15 209.24 207.77 208.52 293,205 +0.12(+0.06%)
Aug 06, 2018 210.73 212.47 206.71 208.40 333,570 -2.14(-1.02%)
Aug 03, 2018 216.17 216.52 210.38 210.54 891,449 -4.28(-1.99%)
Aug 02, 2018 205.80 215.35 203.89 214.82 598,909 +10.05(+4.91%)
Aug 01, 2018 208.19 209.38 204.62 204.76 512,406 -3.18(-1.53%)
Jul 31, 2018 204.66 209.21 203.82 207.94 451,623 +4.51(+2.22%)
Jul 30, 2018 206.75 208.03 202.93 203.43 228,478 -3.34(-1.61%)
Jul 27, 2018 206.79 209.19 205.87 206.76 229,418 +0.49(+0.24%)
Jul 26, 2018 202.67 207.08 201.54 206.27 493,529 +3.42(+1.68%)
Jul 25, 2018 201.52 203.41 198.14 202.85 365,454 +0.33(+0.16%)
Jul 24, 2018 203.55 204.94 201.03 202.52 263,670 +0.18(+0.09%)
Jul 23, 2018 203.01 204.18 201.57 202.35 299,973 -0.49(-0.24%)
Jul 20, 2018 202.22 203.89 202.03 202.84 282,413 -0.05(-0.03%)
Jul 19, 2018 203.43 204.99 201.50 202.89 254,048 -1.12(-0.55%)
Jul 18, 2018 203.31 205.22 202.34 204.00 469,316 +0.93(+0.46%)
Jul 17, 2018 202.02 203.61 201.89 203.08 288,239 +0.58(+0.29%)
Jul 16, 2018 201.25 203.63 201.25 202.50 257,398 +1.76(+0.88%)
Jul 13, 2018 198.71 201.64 198.60 200.74 250,674 +1.87(+0.94%)
Jul 12, 2018 199.57 200.09 197.85 198.87 336,701 +0.88(+0.45%)
Jul 11, 2018 197.36 199.62 197.09 197.98 280,394 -1.44(-0.72%)
Jul 10, 2018 199.29 201.17 197.42 199.42 301,389 +0.54(+0.27%)
Jul 09, 2018 195.31 199.63 195.31 198.88 370,295 +4.69(+2.41%)
Jul 06, 2018 194.03 195.83 192.31 194.19 183,821 +0.07(+0.04%)
Jul 05, 2018 194.59 194.59 190.86 194.12 300,796 +0.70(+0.36%)
Jul 03, 2018 193.42 193.42 193.42 0 -0.50(-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.