Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 182.22 183.05 180.80 182.91 274,969 +0.23(+0.13%)
May 30, 2019 182.68 184.59 182.14 182.68 244,261 +0.42(+0.23%)
May 29, 2019 182.37 183.77 181.36 182.26 284,907 -0.18(-0.10%)
May 28, 2019 183.25 184.18 182.38 182.44 389,037 -0.85(-0.46%)
May 24, 2019 183.11 184.26 181.91 183.29 209,479 +1.09(+0.60%)
May 23, 2019 185.03 185.84 180.26 182.20 363,294 -4.32(-2.31%)
May 22, 2019 187.77 187.77 185.93 186.51 229,638 -1.74(-0.92%)
May 21, 2019 187.66 188.61 186.50 188.26 207,251 +1.80(+0.97%)
May 20, 2019 183.37 187.20 183.37 186.45 274,542 +2.62(+1.43%)
May 17, 2019 183.95 185.73 183.32 183.83 246,147 -1.54(-0.83%)
May 16, 2019 183.30 186.97 182.84 185.37 316,829 +3.30(+1.81%)
May 15, 2019 181.12 183.09 179.40 182.07 188,171 -0.65(-0.35%)
May 14, 2019 182.63 184.65 181.59 182.71 214,864 +0.41(+0.22%)
May 13, 2019 182.19 183.03 179.94 182.31 470,713 -2.89(-1.56%)
May 10, 2019 183.85 185.52 181.51 185.20 356,497 +1.03(+0.56%)
May 09, 2019 182.43 185.02 181.37 184.17 343,634 +0.41(+0.22%)
May 08, 2019 184.65 185.88 182.00 183.76 459,143 -1.45(-0.78%)
May 07, 2019 185.38 186.56 183.67 185.21 406,331 -1.86(-0.99%)
May 06, 2019 184.46 187.47 184.46 187.07 379,488 -1.23(-0.66%)
May 03, 2019 184.39 189.23 183.90 188.30 474,729 +3.91(+2.12%)
May 02, 2019 191.46 192.27 178.13 184.39 992,296 -13.77(-6.95%)
May 01, 2019 198.58 200.69 198.03 198.17 251,211 +0.50(+0.25%)
Apr 30, 2019 196.46 197.96 195.39 197.67 370,813 +1.46(+0.74%)
Apr 29, 2019 197.00 198.51 195.76 196.21 272,418 -0.53(-0.27%)
Apr 26, 2019 198.28 198.71 195.94 196.75 287,810 -1.58(-0.80%)
Apr 25, 2019 200.43 201.19 196.04 198.33 299,746 -1.79(-0.90%)
Apr 24, 2019 200.71 201.39 199.29 200.12 309,832 -0.29(-0.15%)
Apr 23, 2019 195.87 201.67 195.87 200.41 398,754 +5.84(+3.00%)
Apr 22, 2019 195.69 195.69 193.64 194.57 195,753 -1.61(-0.82%)
Apr 18, 2019 196.30 197.70 195.66 196.18 195,476 +0.84(+0.43%)
Apr 17, 2019 196.71 198.03 194.49 195.33 298,282 -0.98(-0.50%)
Apr 16, 2019 195.54 196.91 194.85 196.31 280,834 +1.67(+0.86%)
Apr 15, 2019 194.57 194.74 192.84 194.64 490,835 -0.10(-0.05%)
Apr 12, 2019 194.55 195.39 193.87 194.74 370,910 +1.55(+0.80%)
Apr 11, 2019 188.53 194.12 187.85 193.19 410,286 +4.71(+2.50%)
Apr 10, 2019 188.84 189.01 187.21 188.48 230,255 -0.58(-0.31%)
Apr 09, 2019 189.12 190.48 187.57 189.06 528,673 -1.20(-0.63%)
Apr 08, 2019 187.57 190.49 186.67 190.25 234,169 +1.27(+0.67%)
Apr 05, 2019 186.27 189.04 186.26 188.98 286,571 +2.94(+1.58%)
Apr 04, 2019 185.56 188.53 185.56 186.04 270,474 +0.77(+0.42%)
Apr 03, 2019 188.19 188.38 183.93 185.27 309,175 -1.95(-1.04%)
Apr 02, 2019 188.97 189.17 186.98 187.23 301,210 -1.44(-0.76%)
Apr 01, 2019 185.38 188.92 185.34 188.66 407,801 +4.65(+2.53%)
Mar 29, 2019 183.56 184.39 183.31 184.01 306,052 +1.86(+1.02%)
Mar 28, 2019 180.55 182.37 180.00 182.16 224,520 +1.90(+1.05%)
Mar 27, 2019 176.02 182.55 174.95 180.25 387,286 -0.25(-0.14%)
Mar 26, 2019 181.79 182.79 178.57 180.50 361,515 -0.11(-0.06%)
Mar 25, 2019 180.65 181.84 179.23 180.61 290,588 +0.21(+0.12%)
Mar 22, 2019 183.37 183.88 179.05 180.40 540,264 -4.16(-2.25%)
Mar 21, 2019 181.17 185.23 181.17 184.55 194,547 +2.72(+1.49%)
Mar 20, 2019 182.21 183.64 181.05 181.84 339,242 -0.22(-0.12%)
Mar 19, 2019 184.89 186.05 181.25 182.06 369,274 -2.14(-1.16%)
Mar 18, 2019 181.84 184.96 180.89 184.20 371,330 +2.67(+1.47%)
Mar 15, 2019 184.07 184.96 179.86 181.53 1,288,053 -2.57(-1.39%)
Mar 14, 2019 184.69 184.94 182.30 184.10 579,839 -0.47(-0.26%)
Mar 13, 2019 181.65 186.09 181.65 184.57 508,128 +3.68(+2.03%)
Mar 12, 2019 178.45 181.02 177.29 180.89 734,384 +2.81(+1.58%)
Mar 11, 2019 175.20 178.37 174.29 178.08 638,616 +0.36(+0.20%)
Mar 08, 2019 177.31 177.95 176.43 177.72 342,647 -1.19(-0.67%)
Mar 07, 2019 180.76 180.76 177.14 178.91 577,216 -2.76(-1.52%)
Mar 06, 2019 183.69 185.32 181.20 181.68 328,253 -1.67(-0.91%)
Mar 05, 2019 183.79 184.82 182.84 183.34 545,289 +0.07(+0.04%)
Mar 04, 2019 188.25 188.62 182.60 183.27 508,032 -3.22(-1.73%)
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.