Skip to main content

Huntington Ingalls Industries (NY: HII )

230.36 +2.78 (+1.22%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 235.52 236.78 231.07 235.58 209,683 +0.08(+0.04%)
Sep 27, 2018 235.44 237.99 234.34 235.50 230,171 +0.69(+0.29%)
Sep 26, 2018 236.12 236.31 232.61 234.81 268,728 -0.52(-0.22%)
Sep 25, 2018 234.29 237.21 234.02 235.33 281,721 +1.69(+0.72%)
Sep 24, 2018 234.46 235.50 231.72 233.64 280,985 -1.60(-0.68%)
Sep 21, 2018 230.38 236.33 230.38 235.24 805,580 +5.21(+2.26%)
Sep 20, 2018 232.77 233.38 227.16 230.03 498,114 -1.82(-0.79%)
Sep 19, 2018 236.61 238.55 231.07 231.86 504,016 -5.49(-2.31%)
Sep 18, 2018 236.89 238.58 236.75 237.35 300,216 +0.47(+0.20%)
Sep 17, 2018 232.24 237.46 230.65 236.88 328,614 +4.22(+1.82%)
Sep 14, 2018 229.55 233.50 229.55 232.66 284,687 +3.64(+1.59%)
Sep 13, 2018 226.39 229.18 226.04 229.01 196,766 +2.88(+1.27%)
Sep 12, 2018 226.31 227.20 222.96 226.13 213,318 +1.89(+0.84%)
Sep 11, 2018 227.84 228.12 223.67 224.25 565,338 -3.74(-1.64%)
Sep 10, 2018 227.04 229.23 226.59 227.98 264,760 +1.95(+0.86%)
Sep 07, 2018 227.69 227.69 224.22 226.03 160,442 -2.24(-0.98%)
Sep 06, 2018 225.13 229.59 225.10 228.27 238,941 +3.28(+1.46%)
Sep 05, 2018 223.03 225.59 221.57 224.99 351,810 +1.13(+0.51%)
Sep 04, 2018 224.31 225.11 222.88 223.86 291,048 -1.04(-0.46%)
Aug 31, 2018 224.90 224.90 224.90 0 +3.21(+1.45%)
Aug 30, 2018 226.13 226.46 221.19 221.69 231,113 -4.74(-2.09%)
Aug 29, 2018 227.17 228.01 225.46 226.43 192,476 -1.40(-0.62%)
Aug 28, 2018 229.67 230.18 226.51 227.83 317,185 -2.05(-0.89%)
Aug 27, 2018 228.53 231.01 227.19 229.89 173,161 +2.76(+1.22%)
Aug 24, 2018 226.72 227.45 224.50 227.13 459,077 +0.51(+0.23%)
Aug 23, 2018 229.92 229.96 225.86 226.61 304,179 -3.54(-1.54%)
Aug 22, 2018 231.47 231.65 229.51 230.15 209,313 -2.36(-1.01%)
Aug 21, 2018 227.48 232.97 227.17 232.51 403,403 +4.47(+1.96%)
Aug 20, 2018 227.57 228.94 226.20 228.04 195,108 +1.23(+0.54%)
Aug 17, 2018 224.64 227.59 222.81 226.81 228,612 +2.60(+1.16%)
Aug 16, 2018 223.31 227.41 222.16 224.21 323,049 +3.39(+1.54%)
Aug 15, 2018 221.90 222.57 219.99 220.81 318,268 -2.36(-1.06%)
Aug 14, 2018 221.33 225.25 221.01 223.17 302,488 +2.53(+1.15%)
Aug 13, 2018 218.17 222.01 217.60 220.64 275,177 +2.47(+1.13%)
Aug 10, 2018 216.44 220.23 215.51 218.17 306,451 +1.10(+0.51%)
Aug 09, 2018 215.56 218.75 214.82 217.07 246,801 +1.68(+0.78%)
Aug 08, 2018 214.84 216.06 213.38 215.39 257,623 +1.03(+0.48%)
Aug 07, 2018 213.99 215.11 213.60 214.37 285,208 +0.13(+0.06%)
Aug 06, 2018 216.64 218.43 212.50 214.24 324,472 -2.20(-1.02%)
Aug 03, 2018 222.23 222.59 216.28 216.44 867,134 -4.40(-1.99%)
Aug 02, 2018 211.57 221.39 209.61 220.84 582,573 +10.34(+4.91%)
Aug 01, 2018 214.03 215.25 210.36 210.50 498,430 -3.27(-1.53%)
Jul 31, 2018 210.40 215.07 209.53 213.77 439,304 +4.64(+2.22%)
Jul 30, 2018 212.55 213.87 208.62 209.13 222,246 -3.43(-1.61%)
Jul 27, 2018 212.59 215.06 211.64 212.56 223,161 +0.50(+0.24%)
Jul 26, 2018 208.35 212.88 207.19 212.06 480,068 +3.51(+1.68%)
Jul 25, 2018 207.17 209.11 203.70 208.54 355,486 +0.34(+0.16%)
Jul 24, 2018 209.26 210.69 206.67 208.20 256,478 +0.18(+0.09%)
Jul 23, 2018 208.71 209.91 207.22 208.02 291,791 -0.50(-0.24%)
Jul 20, 2018 207.89 209.61 207.69 208.52 274,710 -0.06(-0.03%)
Jul 19, 2018 209.13 210.74 207.15 208.58 247,119 -1.15(-0.55%)
Jul 18, 2018 209.01 210.97 208.01 209.73 456,515 +0.95(+0.46%)
Jul 17, 2018 207.68 209.32 207.55 208.77 280,377 +0.60(+0.29%)
Jul 16, 2018 206.89 209.34 206.89 208.18 250,377 +1.81(+0.88%)
Jul 13, 2018 204.28 207.29 204.17 206.37 243,837 +1.93(+0.94%)
Jul 12, 2018 205.17 205.70 203.40 204.44 327,518 +0.91(+0.45%)
Jul 11, 2018 202.89 205.21 202.62 203.53 272,746 -1.48(-0.72%)
Jul 10, 2018 204.88 206.81 202.96 205.01 293,168 +0.56(+0.27%)
Jul 09, 2018 200.79 205.23 200.79 204.45 360,195 +4.81(+2.41%)
Jul 06, 2018 199.47 201.32 197.70 199.64 178,808 +0.07(+0.04%)
Jul 05, 2018 200.05 200.05 196.21 199.56 292,591 +0.72(+0.36%)
Jul 03, 2018 198.85 198.85 198.85 0 -0.51(-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.