Skip to main content

Huntington Ingalls Industries (NY: HII )

290.59 +1.57 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 194.14 199.30 194.14 195.56 475,614 +3.87(+2.02%)
Oct 30, 2018 185.92 191.92 185.28 191.69 427,425 +4.99(+2.67%)
Oct 29, 2018 196.58 196.58 185.19 186.71 729,350 -7.40(-3.81%)
Oct 26, 2018 194.48 197.23 192.99 194.11 435,376 -1.95(-1.00%)
Oct 25, 2018 199.51 200.79 194.96 196.06 544,525 -2.46(-1.24%)
Oct 24, 2018 208.87 208.87 198.18 198.52 421,769 -9.89(-4.75%)
Oct 23, 2018 208.16 212.94 207.67 208.41 488,313 -3.01(-1.42%)
Oct 22, 2018 210.77 211.78 208.43 211.42 463,588 +1.59(+0.76%)
Oct 19, 2018 210.10 212.41 208.65 209.83 402,865 +1.08(+0.52%)
Oct 18, 2018 207.19 210.48 204.93 208.74 345,276 +0.08(+0.04%)
Oct 17, 2018 210.36 211.14 207.88 208.66 259,179 -1.94(-0.92%)
Oct 16, 2018 210.35 210.85 207.51 210.60 333,518 +1.15(+0.55%)
Oct 15, 2018 204.27 210.95 204.06 209.46 436,044 +6.94(+3.43%)
Oct 12, 2018 211.36 212.56 200.11 202.51 803,496 -6.11(-2.93%)
Oct 11, 2018 217.01 217.01 207.91 208.63 726,499 -13.27(-5.98%)
Oct 10, 2018 231.29 231.43 221.61 221.90 388,681 -9.75(-4.21%)
Oct 09, 2018 233.64 234.08 230.78 231.65 210,307 -2.09(-0.90%)
Oct 08, 2018 233.65 234.80 232.75 233.74 574,561 -0.12(-0.05%)
Oct 05, 2018 232.60 234.00 231.50 233.87 239,529 +2.46(+1.06%)
Oct 04, 2018 231.64 233.15 229.52 231.41 193,757 -0.23(-0.10%)
Oct 03, 2018 230.60 232.86 229.72 231.64 317,330 +2.44(+1.07%)
Oct 02, 2018 230.98 231.22 228.43 229.20 329,888 -1.18(-0.51%)
Oct 01, 2018 230.79 231.16 228.64 230.38 251,437 +1.16(+0.51%)
Sep 28, 2018 229.15 230.38 224.83 229.21 215,509 +0.08(+0.04%)
Sep 27, 2018 229.07 231.56 228.01 229.13 236,566 +0.67(+0.29%)
Sep 26, 2018 229.74 229.93 226.32 228.46 276,195 -0.51(-0.22%)
Sep 25, 2018 227.95 230.80 227.69 228.97 289,549 +1.65(+0.72%)
Sep 24, 2018 228.12 229.13 225.46 227.32 288,792 -1.56(-0.68%)
Sep 21, 2018 224.16 229.94 224.16 228.88 827,963 +5.07(+2.26%)
Sep 20, 2018 226.47 227.07 221.02 223.82 511,954 -1.77(-0.79%)
Sep 19, 2018 230.22 232.10 224.82 225.59 518,020 -5.34(-2.31%)
Sep 18, 2018 230.49 232.13 230.35 230.93 308,557 +0.46(+0.20%)
Sep 17, 2018 225.97 231.04 224.42 230.48 337,744 +4.11(+1.81%)
Sep 14, 2018 223.34 227.19 223.34 226.37 292,597 +3.54(+1.59%)
Sep 13, 2018 220.27 222.98 219.93 222.82 202,233 +2.80(+1.27%)
Sep 12, 2018 220.19 221.06 216.93 220.02 219,245 +1.83(+0.84%)
Sep 11, 2018 221.68 221.96 217.62 218.19 581,045 -3.63(-1.64%)
Sep 10, 2018 220.91 223.03 220.47 221.82 272,116 +1.90(+0.86%)
Sep 07, 2018 221.53 221.53 218.16 219.92 164,900 -2.18(-0.98%)
Sep 06, 2018 219.05 223.38 219.02 222.10 245,580 +3.19(+1.46%)
Sep 05, 2018 217.00 219.49 215.58 218.91 361,585 +1.10(+0.51%)
Sep 04, 2018 218.25 219.03 216.85 217.81 299,134 -1.01(-0.46%)
Aug 31, 2018 218.82 218.82 218.82 0 +3.12(+1.45%)
Aug 30, 2018 220.01 220.34 215.21 215.70 237,535 -4.61(-2.09%)
Aug 29, 2018 221.03 221.84 219.36 220.31 197,824 -1.37(-0.62%)
Aug 28, 2018 223.46 223.95 220.39 221.67 325,998 -2.00(-0.89%)
Aug 27, 2018 222.35 224.77 221.05 223.67 177,973 +2.69(+1.22%)
Aug 24, 2018 220.59 221.30 218.43 220.99 471,832 +0.50(+0.23%)
Aug 23, 2018 223.71 223.74 219.75 220.49 312,631 -3.45(-1.54%)
Aug 22, 2018 225.22 225.39 223.31 223.93 215,129 -2.29(-1.01%)
Aug 21, 2018 221.33 226.67 221.03 226.22 414,612 +4.35(+1.96%)
Aug 20, 2018 221.41 222.75 220.09 221.88 200,529 +1.20(+0.54%)
Aug 17, 2018 218.57 221.44 216.79 220.68 234,964 +2.53(+1.16%)
Aug 16, 2018 217.27 221.26 216.15 218.15 332,025 +3.30(+1.54%)
Aug 15, 2018 215.90 216.55 214.05 214.85 327,110 -2.29(-1.06%)
Aug 14, 2018 215.35 219.17 215.04 217.14 310,893 +2.46(+1.15%)
Aug 13, 2018 212.28 216.01 211.71 214.68 282,822 +2.40(+1.13%)
Aug 10, 2018 210.59 214.28 209.69 212.28 314,966 +1.07(+0.51%)
Aug 09, 2018 209.73 212.84 209.01 211.21 253,659 +1.63(+0.78%)
Aug 08, 2018 209.03 210.22 207.62 209.57 264,781 +1.00(+0.48%)
Aug 07, 2018 208.21 209.29 207.82 208.57 293,132 +0.12(+0.06%)
Aug 06, 2018 210.78 212.52 206.76 208.45 333,487 -2.14(-1.02%)
Aug 03, 2018 216.22 216.58 210.43 210.59 891,227 -4.28(-1.99%)
Aug 02, 2018 205.85 215.41 203.94 214.87 598,760 +10.06(+4.91%)
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.