Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 225.62 226.83 221.36 225.68 218,883 +0.08(+0.04%)
Sep 27, 2018 225.54 227.99 224.49 225.60 240,270 +0.66(+0.29%)
Sep 26, 2018 226.20 226.38 222.83 224.94 280,519 -0.50(-0.22%)
Sep 25, 2018 224.44 227.24 224.18 225.44 294,082 +1.62(+0.72%)
Sep 24, 2018 224.60 225.60 221.98 223.82 293,314 -1.53(-0.68%)
Sep 21, 2018 220.70 226.39 220.70 225.35 840,927 +4.99(+2.26%)
Sep 20, 2018 222.98 223.56 217.62 220.37 519,970 -1.74(-0.79%)
Sep 19, 2018 226.67 228.52 221.35 222.11 526,131 -5.26(-2.31%)
Sep 18, 2018 226.93 228.55 226.80 227.37 313,388 +0.45(+0.20%)
Sep 17, 2018 222.48 227.48 220.96 226.92 343,032 +4.05(+1.81%)
Sep 14, 2018 219.90 223.69 219.90 222.88 297,178 +3.49(+1.59%)
Sep 13, 2018 216.88 219.55 216.54 219.39 205,400 +2.76(+1.27%)
Sep 12, 2018 216.80 217.65 213.59 216.63 222,678 +1.81(+0.84%)
Sep 11, 2018 218.26 218.53 214.27 214.82 590,143 -3.58(-1.64%)
Sep 10, 2018 217.50 219.59 217.07 218.40 276,377 +1.87(+0.86%)
Sep 07, 2018 218.12 218.12 214.80 216.53 167,481 -2.14(-0.98%)
Sep 06, 2018 215.67 219.93 215.64 218.67 249,425 +3.14(+1.46%)
Sep 05, 2018 213.66 216.11 212.26 215.54 367,247 +1.08(+0.51%)
Sep 04, 2018 214.88 215.65 213.51 214.45 303,818 -1.00(-0.46%)
Aug 31, 2018 215.45 215.45 215.45 0 +3.08(+1.45%)
Aug 30, 2018 216.62 216.94 211.89 212.37 241,254 -4.54(-2.09%)
Aug 29, 2018 217.62 218.42 215.98 216.91 200,922 -1.34(-0.62%)
Aug 28, 2018 220.01 220.50 216.99 218.26 331,102 -1.97(-0.89%)
Aug 27, 2018 218.92 221.31 217.64 220.22 180,759 +2.64(+1.22%)
Aug 24, 2018 217.19 217.89 215.07 217.58 479,220 +0.49(+0.23%)
Aug 23, 2018 220.26 220.29 216.37 217.09 317,525 -3.39(-1.54%)
Aug 22, 2018 221.75 221.91 219.86 220.48 218,497 -2.26(-1.01%)
Aug 21, 2018 217.92 223.18 217.62 222.74 421,104 +4.28(+1.96%)
Aug 20, 2018 218.00 219.32 216.69 218.46 203,669 +1.18(+0.54%)
Aug 17, 2018 215.20 218.03 213.44 217.28 238,642 +2.50(+1.16%)
Aug 16, 2018 213.92 217.85 212.82 214.78 337,223 +3.25(+1.54%)
Aug 15, 2018 212.57 213.21 210.75 211.53 332,232 -2.26(-1.06%)
Aug 14, 2018 212.03 215.79 211.72 213.79 315,760 +2.43(+1.15%)
Aug 13, 2018 209.00 212.68 208.45 211.37 287,251 +2.36(+1.13%)
Aug 10, 2018 207.34 210.97 206.46 209.00 319,897 +1.05(+0.51%)
Aug 09, 2018 206.50 209.56 205.79 207.95 257,630 +1.61(+0.78%)
Aug 08, 2018 205.81 206.98 204.42 206.34 268,926 +0.98(+0.48%)
Aug 07, 2018 205.00 206.07 204.62 205.36 297,722 +0.12(+0.06%)
Aug 06, 2018 207.54 209.25 203.57 205.23 338,709 -2.11(-1.02%)
Aug 03, 2018 212.89 213.24 207.18 207.34 905,181 -4.22(-1.99%)
Aug 02, 2018 202.68 212.09 200.80 211.56 608,135 +9.90(+4.91%)
Aug 01, 2018 205.03 206.20 201.52 201.66 520,299 -3.13(-1.53%)
Jul 31, 2018 201.56 206.03 200.73 204.78 458,580 +4.45(+2.22%)
Jul 30, 2018 203.62 204.88 199.85 200.34 231,998 -3.29(-1.61%)
Jul 27, 2018 203.65 206.02 202.75 203.62 232,952 +0.48(+0.24%)
Jul 26, 2018 199.59 203.94 198.49 203.14 501,131 +3.37(+1.68%)
Jul 25, 2018 198.46 200.32 195.14 199.78 371,084 +0.32(+0.16%)
Jul 24, 2018 200.46 201.83 197.98 199.45 267,731 +0.18(+0.09%)
Jul 23, 2018 199.94 201.09 198.51 199.28 304,594 -0.48(-0.24%)
Jul 20, 2018 199.15 200.80 198.96 199.76 286,764 -0.05(-0.03%)
Jul 19, 2018 200.34 201.88 198.44 199.81 257,961 -1.10(-0.55%)
Jul 18, 2018 200.22 202.10 199.27 200.91 476,546 +0.91(+0.46%)
Jul 17, 2018 198.95 200.52 198.83 200.00 292,679 +0.57(+0.29%)
Jul 16, 2018 198.19 200.54 198.19 199.43 261,363 +1.73(+0.88%)
Jul 13, 2018 195.69 198.58 195.59 197.69 254,536 +1.84(+0.94%)
Jul 12, 2018 196.54 197.05 194.85 195.85 341,888 +0.87(+0.45%)
Jul 11, 2018 194.36 196.59 194.10 194.98 284,713 -1.41(-0.72%)
Jul 10, 2018 196.27 198.12 194.43 196.39 306,031 +0.54(+0.27%)
Jul 09, 2018 192.35 196.60 192.35 195.86 375,999 +4.61(+2.41%)
Jul 06, 2018 191.09 192.86 189.39 191.24 186,653 +0.07(+0.04%)
Jul 05, 2018 191.64 191.64 187.97 191.17 305,429 +0.69(+0.36%)
Jul 03, 2018 190.49 190.49 190.49 0 -0.49(-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.