Skip to main content

Huntington Ingalls Industries (NY: HII )

290.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 172.14 174.55 164.45 167.20 566,455 -6.73(-3.87%)
Mar 30, 2020 171.13 176.41 169.51 173.92 419,805 +3.62(+2.13%)
Mar 27, 2020 172.93 176.88 169.40 170.30 516,451 -8.90(-4.97%)
Mar 26, 2020 163.49 180.49 162.58 179.20 468,379 +16.38(+10.06%)
Mar 25, 2020 153.87 168.22 150.68 162.82 558,296 +11.07(+7.29%)
Mar 24, 2020 149.49 155.03 146.18 151.75 444,297 +10.47(+7.41%)
Mar 23, 2020 144.99 145.48 135.02 141.28 504,185 -4.91(-3.36%)
Mar 20, 2020 155.70 158.09 144.11 146.19 451,063 -9.31(-5.99%)
Mar 19, 2020 155.12 179.12 152.97 155.51 636,176 -2.65(-1.68%)
Mar 18, 2020 137.82 159.07 136.25 158.16 629,364 +10.33(+6.99%)
Mar 17, 2020 146.24 149.25 136.74 147.83 832,544 +4.06(+2.83%)
Mar 16, 2020 150.36 156.70 143.58 143.76 499,861 -20.14(-12.29%)
Mar 13, 2020 170.39 170.39 157.09 163.90 474,494 +1.80(+1.11%)
Mar 12, 2020 167.42 176.96 162.00 162.10 678,680 -19.51(-10.74%)
Mar 11, 2020 186.93 188.28 177.43 181.61 613,383 -10.53(-5.48%)
Mar 10, 2020 184.72 192.20 180.10 192.15 549,284 +13.35(+7.47%)
Mar 09, 2020 180.01 185.88 175.32 178.80 712,432 -8.66(-4.62%)
Mar 06, 2020 187.33 191.50 183.26 187.46 601,781 -4.96(-2.58%)
Mar 05, 2020 196.38 198.78 191.16 192.41 412,799 -9.04(-4.49%)
Mar 04, 2020 195.04 202.49 192.28 201.45 452,253 +10.96(+5.75%)
Mar 03, 2020 193.15 198.84 189.37 190.50 958,143 -1.87(-0.97%)
Mar 02, 2020 190.48 193.35 186.30 192.37 1,005,001 +3.77(+2.00%)
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%)
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.