Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 191.30 194.88 184.36 188.60 1,168,690 -8.92(-4.52%)
Feb 27, 2020 195.43 201.25 193.87 197.51 729,121 -3.19(-1.59%)
Feb 26, 2020 204.96 207.59 199.99 200.71 464,857 -2.80(-1.38%)
Feb 25, 2020 214.91 215.41 202.42 203.51 416,284 -10.97(-5.11%)
Feb 24, 2020 211.47 215.87 209.57 214.48 399,988 -1.08(-0.50%)
Feb 21, 2020 215.82 216.89 213.84 215.56 269,569 -1.28(-0.59%)
Feb 20, 2020 214.65 218.76 214.56 216.84 396,624 +1.57(+0.73%)
Feb 19, 2020 218.54 219.49 214.69 215.27 589,374 -1.64(-0.76%)
Feb 18, 2020 223.76 223.86 216.68 216.91 731,629 -7.96(-3.54%)
Feb 14, 2020 229.92 230.47 224.08 224.87 572,862 -3.79(-1.66%)
Feb 13, 2020 237.52 241.71 227.49 228.66 696,047 -18.01(-7.30%)
Feb 12, 2020 245.90 246.67 242.94 246.67 397,860 +1.84(+0.75%)
Feb 11, 2020 246.74 247.14 243.07 244.83 295,768 -0.78(-0.32%)
Feb 10, 2020 245.42 247.63 243.54 245.61 265,019 -0.20(-0.08%)
Feb 07, 2020 244.43 246.24 244.19 245.81 205,188 +0.88(+0.36%)
Feb 06, 2020 247.52 247.52 244.76 244.93 220,185 -1.26(-0.51%)
Feb 05, 2020 243.85 247.00 242.43 246.19 245,653 +4.11(+1.70%)
Feb 04, 2020 241.22 243.93 241.11 242.08 273,359 +3.39(+1.42%)
Feb 03, 2020 239.86 243.41 238.14 238.69 298,487 +0.32(+0.13%)
Jan 31, 2020 242.05 242.62 236.42 238.37 420,340 -4.39(-1.81%)
Jan 30, 2020 238.91 242.91 238.91 242.77 296,108 +1.34(+0.56%)
Jan 29, 2020 251.24 251.45 239.36 241.42 664,790 -9.10(-3.63%)
Jan 28, 2020 251.03 252.94 247.83 250.52 349,871 +0.17(+0.07%)
Jan 27, 2020 248.48 251.60 247.71 250.35 253,236 -2.16(-0.85%)
Jan 24, 2020 253.68 253.72 250.63 252.50 248,656 -0.58(-0.23%)
Jan 23, 2020 251.46 254.10 250.59 253.08 183,243 +1.24(+0.49%)
Jan 22, 2020 252.22 253.06 249.98 251.84 267,443 -2.58(-1.02%)
Jan 21, 2020 252.99 255.36 252.05 254.42 327,213 +0.69(+0.27%)
Jan 17, 2020 254.16 254.26 252.78 253.73 220,626 +1.13(+0.45%)
Jan 16, 2020 251.50 253.04 250.96 252.59 376,922 +2.26(+0.90%)
Jan 15, 2020 248.14 252.08 248.14 250.34 259,507 +2.47(+1.00%)
Jan 14, 2020 249.76 249.76 246.99 247.86 337,657 -3.13(-1.25%)
Jan 13, 2020 247.78 251.50 246.77 251.00 202,884 +3.54(+1.43%)
Jan 10, 2020 252.30 255.46 247.10 247.45 420,778 -4.63(-1.84%)
Jan 09, 2020 246.52 253.00 245.72 252.08 1,053,322 +6.44(+2.62%)
Jan 08, 2020 245.40 249.13 243.22 245.64 1,155,125 +1.37(+0.56%)
Jan 07, 2020 242.03 245.07 240.25 244.27 474,044 +2.25(+0.93%)
Jan 06, 2020 242.91 244.10 240.07 242.03 497,799 +1.37(+0.57%)
Jan 03, 2020 231.25 240.94 230.07 240.66 446,727 +6.99(+2.99%)
Jan 02, 2020 230.15 233.67 229.25 233.67 224,269 +4.54(+1.98%)
Dec 31, 2019 230.06 231.55 228.68 229.13 156,792 -0.85(-0.37%)
Dec 30, 2019 229.68 231.27 228.85 229.98 134,633 +0.68(+0.29%)
Dec 27, 2019 231.43 231.84 229.12 229.30 163,252 -1.40(-0.61%)
Dec 26, 2019 232.12 232.70 229.50 230.70 158,655 -1.27(-0.55%)
Dec 24, 2019 233.94 234.39 231.47 231.97 101,280 -1.37(-0.59%)
Dec 23, 2019 232.59 235.11 231.15 233.34 222,055 +1.26(+0.54%)
Dec 20, 2019 237.48 237.48 230.41 232.08 631,440 -0.12(-0.05%)
Dec 19, 2019 229.83 232.27 229.04 232.20 366,753 +2.31(+1.00%)
Dec 18, 2019 230.66 230.70 228.56 229.89 318,450 -0.63(-0.27%)
Dec 17, 2019 230.61 230.78 228.85 230.52 253,924 +0.08(+0.04%)
Dec 16, 2019 230.74 231.75 229.50 230.44 237,317 +0.98(+0.43%)
Dec 13, 2019 231.21 233.62 228.95 229.46 193,582 -3.02(-1.30%)
Dec 12, 2019 231.70 234.06 231.63 232.48 247,337 +0.74(+0.32%)
Dec 11, 2019 230.22 231.79 228.86 231.74 267,669 +1.79(+0.78%)
Dec 10, 2019 231.53 232.15 229.52 229.95 229,010 -1.32(-0.57%)
Dec 09, 2019 230.78 232.15 229.05 231.28 266,819 -0.16(-0.07%)
Dec 06, 2019 232.73 233.08 231.11 231.44 275,701 +1.26(+0.55%)
Dec 05, 2019 233.07 233.41 229.46 230.18 427,860 -2.26(-0.97%)
Dec 04, 2019 228.60 233.41 228.33 232.44 488,087 +4.82(+2.12%)
Dec 03, 2019 226.59 229.18 226.14 227.62 417,576 -0.75(-0.33%)
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.