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 (%)
Aug 31, 2017 186.83 189.66 186.06 189.25 290,917 +3.02(+1.62%)
Aug 30, 2017 185.13 186.34 184.45 186.24 195,820 +1.55(+0.84%)
Aug 29, 2017 182.00 184.97 181.45 184.69 322,557 +2.37(+1.30%)
Aug 28, 2017 185.47 185.69 182.20 182.32 236,932 -2.49(-1.35%)
Aug 25, 2017 185.78 187.92 184.20 184.81 460,880 -0.38(-0.21%)
Aug 24, 2017 183.43 185.40 182.68 185.19 226,527 +2.24(+1.22%)
Aug 23, 2017 182.83 183.34 182.16 182.96 119,569 -0.26(-0.14%)
Aug 22, 2017 181.09 183.68 179.89 183.21 217,580 +3.36(+1.87%)
Aug 21, 2017 180.77 181.56 179.27 179.85 275,433 -1.15(-0.63%)
Aug 18, 2017 183.78 184.07 180.78 181.00 244,832 -2.84(-1.54%)
Aug 17, 2017 185.55 187.25 183.66 183.84 223,513 -2.10(-1.13%)
Aug 16, 2017 189.10 189.89 185.75 185.94 295,807 -3.10(-1.64%)
Aug 15, 2017 189.75 190.77 188.80 189.03 258,724 -0.60(-0.32%)
Aug 14, 2017 189.47 190.59 188.56 189.63 414,403 +1.63(+0.87%)
Aug 11, 2017 189.47 189.86 187.89 188.00 164,002 +0.07(+0.04%)
Aug 10, 2017 189.29 192.70 187.90 187.93 236,643 -1.48(-0.78%)
Aug 09, 2017 188.58 190.50 187.94 189.41 284,266 +0.67(+0.35%)
Aug 08, 2017 188.52 189.60 187.99 188.74 242,978 +0.41(+0.22%)
Aug 07, 2017 188.76 189.26 187.31 188.34 236,335 -0.36(-0.19%)
Aug 04, 2017 188.72 189.95 187.89 188.70 227,776 +0.02(+0.01%)
Aug 03, 2017 184.33 189.41 184.31 188.68 733,095 +5.05(+2.75%)
Aug 02, 2017 181.91 184.54 180.40 183.63 397,900 +1.43(+0.78%)
Aug 01, 2017 182.77 182.96 180.96 182.21 356,426 +0.42(+0.23%)
Jul 31, 2017 181.70 182.66 181.48 181.78 305,981 +0.41(+0.22%)
Jul 28, 2017 179.06 181.58 178.53 181.38 248,914 +2.48(+1.39%)
Jul 27, 2017 179.84 180.34 178.15 178.90 581,634 -0.57(-0.32%)
Jul 26, 2017 180.50 180.54 178.60 179.47 290,410 -0.11(-0.06%)
Jul 25, 2017 178.23 179.76 177.36 179.59 390,588 +1.73(+0.97%)
Jul 24, 2017 177.63 179.18 177.56 177.86 298,239 +0.27(+0.15%)
Jul 21, 2017 175.36 178.28 175.06 177.59 266,484 +1.91(+1.08%)
Jul 20, 2017 177.74 175.18 175.68 284,403 +0.62(+0.35%)
Jul 19, 2017 174.73 176.14 173.79 175.06 414,498 +0.98(+0.56%)
Jul 18, 2017 174.70 174.90 172.23 174.08 324,944 -0.79(-0.45%)
Jul 17, 2017 174.84 175.58 172.99 174.88 227,919 +0.12(+0.07%)
Jul 14, 2017 175.21 175.96 174.51 174.76 326,808 -0.21(-0.12%)
Jul 13, 2017 176.39 176.65 174.85 174.97 303,458 -0.89(-0.51%)
Jul 12, 2017 172.43 176.78 172.35 175.87 410,432 +3.99(+2.32%)
Jul 11, 2017 170.98 172.53 169.81 171.88 441,255 +1.41(+0.83%)
Jul 10, 2017 169.97 171.59 168.37 170.47 399,503 +0.34(+0.20%)
Jul 07, 2017 169.72 170.66 169.10 170.13 269,900 +1.34(+0.79%)
Jul 06, 2017 169.66 170.53 168.42 168.79 616,235 -1.40(-0.82%)
Jul 05, 2017 169.51 171.07 168.64 170.19 277,889 +1.26(+0.75%)
Jul 03, 2017 164.36 169.97 163.98 168.93 217,339 +4.74(+2.89%)
Jun 30, 2017 164.16 164.86 162.85 164.19 312,109 +0.83(+0.51%)
Jun 29, 2017 165.37 165.60 161.77 163.36 253,152 -1.89(-1.14%)
Jun 28, 2017 165.64 166.64 165.13 165.25 218,122 +0.34(+0.21%)
Jun 27, 2017 163.84 166.74 163.84 164.90 296,998 +0.60(+0.37%)
Jun 26, 2017 164.86 166.24 163.99 164.30 227,174 -0.49(-0.29%)
Jun 23, 2017 163.57 166.47 163.25 164.79 710,900 +1.15(+0.70%)
Jun 22, 2017 164.53 164.58 162.92 163.64 619,390 -0.92(-0.56%)
Jun 21, 2017 164.50 165.46 163.61 164.56 332,987 +0.27(+0.17%)
Jun 20, 2017 164.07 165.40 163.01 164.28 433,827 -0.78(-0.48%)
Jun 19, 2017 166.89 166.89 162.72 165.07 563,800 +1.04(+0.63%)
Jun 16, 2017 170.92 171.43 163.47 164.03 1,073,168 -8.45(-4.90%)
Jun 15, 2017 172.15 173.27 171.77 172.48 181,601 -1.07(-0.61%)
Jun 14, 2017 173.68 175.01 173.22 173.54 276,213 +0.09(+0.05%)
Jun 13, 2017 172.07 174.93 171.97 173.46 236,342 +1.68(+0.98%)
Jun 12, 2017 170.40 172.05 169.53 171.78 564,751 +1.15(+0.67%)
Jun 09, 2017 169.83 171.63 169.25 170.63 441,094 +0.85(+0.50%)
Jun 08, 2017 167.28 169.98 166.87 169.79 455,578 +2.32(+1.39%)
Jun 07, 2017 166.69 167.54 165.72 167.47 291,945 +0.93(+0.56%)
Jun 06, 2017 167.74 168.42 166.49 166.54 417,501 -2.07(-1.23%)
Jun 05, 2017 169.95 169.95 168.25 168.62 351,548 -2.30(-1.35%)
Jun 02, 2017 171.18 172.57 170.58 170.92 313,425 -0.44(-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.