Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Huntington Ingalls Industries (NY: HII )

268.84 -2.38 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 229.24 229.24 229.24 0 +4.07(+1.81%)
Mar 28, 2018 227.58 228.24 223.49 225.17 538,984 -1.42(-0.63%)
Mar 27, 2018 234.61 235.26 225.11 226.59 660,024 -6.64(-2.84%)
Mar 26, 2018 230.35 233.73 228.40 233.23 529,245 +7.35(+3.25%)
Mar 23, 2018 222.03 230.31 221.55 225.88 595,181 +4.30(+1.94%)
Mar 22, 2018 225.35 226.76 221.22 221.59 416,232 -5.80(-2.55%)
Mar 21, 2018 228.75 231.09 227.26 227.38 356,268 -0.76(-0.33%)
Mar 20, 2018 225.99 229.49 225.99 228.14 825,649 +2.24(+0.99%)
Mar 19, 2018 225.90 226.97 224.20 225.90 535,989 -0.08(-0.04%)
Mar 16, 2018 225.15 227.53 224.15 225.98 1,240,902 +0.20(+0.09%)
Mar 15, 2018 227.87 227.90 224.62 225.78 574,491 -1.46(-0.64%)
Mar 14, 2018 230.65 231.23 226.50 227.24 755,091 -2.81(-1.22%)
Mar 13, 2018 231.24 231.86 229.17 230.05 541,855 +0.45(+0.20%)
Mar 12, 2018 234.81 235.02 228.99 229.60 576,894 -5.22(-2.22%)
Mar 09, 2018 233.01 235.14 231.75 234.82 347,652 +2.74(+1.18%)
Mar 08, 2018 232.28 233.16 229.56 232.08 426,789 +1.25(+0.54%)
Mar 07, 2018 231.35 225.82 230.84 554,255 +0.83(+0.36%)
Mar 06, 2018 231.55 232.60 228.87 230.01 443,400 -1.30(-0.56%)
Mar 05, 2018 232.37 225.34 231.31 671,344 -0.68(-0.29%)
Mar 02, 2018 230.17 233.41 226.96 231.99 537,447 +0.48(+0.21%)
Mar 01, 2018 233.87 237.28 229.95 231.51 708,919 -1.51(-0.65%)
Feb 28, 2018 234.69 237.04 232.93 233.02 1,231,170 -0.67(-0.29%)
Feb 27, 2018 237.16 240.62 233.42 233.69 606,576 -3.03(-1.28%)
Feb 26, 2018 237.59 238.25 234.87 236.72 852,070 +1.02(+0.43%)
Feb 23, 2018 234.49 235.88 230.97 235.70 565,777 +1.95(+0.83%)
Feb 22, 2018 232.83 233.75 578,532 -6.52(-2.71%)
Feb 21, 2018 236.43 245.43 235.77 240.27 956,612 +4.23(+1.79%)
Feb 20, 2018 235.35 239.38 232.16 236.04 882,095 +0.36(+0.15%)
Feb 16, 2018 235.68 235.68 235.68 0 +9.14(+4.04%)
Feb 15, 2018 216.48 226.61 216.48 226.53 1,178,767 +12.41(+5.80%)
Feb 14, 2018 209.93 215.07 209.65 214.12 553,942 +3.50(+1.66%)
Feb 13, 2018 211.36 210.63 834,629 +2.24(+1.08%)
Feb 12, 2018 205.19 210.61 202.34 208.38 494,713 +4.10(+2.01%)
Feb 09, 2018 201.90 206.05 197.41 204.29 563,228 +4.38(+2.19%)
Feb 08, 2018 208.13 209.53 199.86 199.90 372,909 -8.38(-4.02%)
Feb 07, 2018 201.94 211.49 201.71 208.29 411,125 +6.34(+3.14%)
Feb 06, 2018 197.88 203.67 196.66 201.94 624,852 -3.65(-1.77%)
Feb 05, 2018 214.36 214.70 200.49 205.59 466,637 -10.63(-4.92%)
Feb 02, 2018 216.16 217.65 213.93 216.22 580,323 +2.04(+0.95%)
Feb 01, 2018 210.78 216.18 210.78 214.19 343,843 +3.49(+1.65%)
Jan 31, 2018 218.38 218.38 210.57 210.70 626,015 -6.43(-2.96%)
Jan 30, 2018 219.04 219.04 214.64 217.13 771,505 -2.58(-1.17%)
Jan 29, 2018 219.24 221.20 218.81 219.71 543,721 -0.05(-0.02%)
Jan 26, 2018 214.45 220.11 211.99 219.76 445,577 +5.77(+2.70%)
Jan 25, 2018 211.53 215.24 211.37 213.99 331,445 +2.76(+1.31%)
Jan 24, 2018 208.44 212.46 208.44 211.23 428,363 +2.75(+1.32%)
Jan 23, 2018 212.28 212.28 207.92 208.48 367,588 -3.41(-1.61%)
Jan 22, 2018 214.20 214.44 210.36 211.89 250,986 -2.87(-1.34%)
Jan 19, 2018 211.08 215.74 210.06 214.76 529,480 +4.65(+2.21%)
Jan 18, 2018 211.03 211.29 209.61 210.11 369,668 -0.32(-0.15%)
Jan 17, 2018 210.25 210.68 208.91 210.43 481,782 +1.85(+0.89%)
Jan 16, 2018 219.62 220.31 208.45 208.58 705,141 -10.89(-4.96%)
Jan 12, 2018 219.47 219.47 219.47 0 +7.24(+3.41%)
Jan 11, 2018 210.68 212.77 209.58 212.23 543,398 +1.72(+0.82%)
Jan 10, 2018 210.51 822,826 -1.66(-0.78%)
Jan 09, 2018 209.94 213.00 209.63 212.17 578,981 +2.80(+1.34%)
Jan 08, 2018 207.20 209.90 206.11 209.37 398,005 +2.03(+0.98%)
Jan 05, 2018 206.94 208.83 206.35 207.34 642,779 +0.97(+0.47%)
Jan 04, 2018 204.45 207.10 203.49 206.37 759,393 +2.90(+1.43%)
Jan 03, 2018 203.14 204.21 200.84 203.47 1,249,634 +1.22(+0.61%)
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.