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 (%)
Dec 31, 2019 226.57 228.04 225.21 225.66 159,208 -0.84(-0.37%)
Dec 30, 2019 226.19 227.76 225.38 226.49 136,707 +0.67(+0.29%)
Dec 27, 2019 227.92 228.33 225.65 225.82 165,767 -1.38(-0.61%)
Dec 26, 2019 228.60 229.17 226.01 227.20 161,099 -1.25(-0.55%)
Dec 24, 2019 230.40 230.84 227.96 228.45 102,840 -1.35(-0.59%)
Dec 23, 2019 229.06 231.55 227.64 229.80 225,476 +1.24(+0.54%)
Dec 20, 2019 233.88 233.88 226.91 228.56 641,168 -0.12(-0.05%)
Dec 19, 2019 226.35 228.75 225.56 228.68 372,403 +2.28(+1.01%)
Dec 18, 2019 227.16 227.20 225.09 226.40 323,355 -0.62(-0.27%)
Dec 17, 2019 227.11 227.27 225.38 227.02 257,835 +0.08(+0.04%)
Dec 16, 2019 227.24 228.24 226.01 226.94 240,973 +0.96(+0.43%)
Dec 13, 2019 227.71 230.07 225.47 225.98 196,564 -2.98(-1.30%)
Dec 12, 2019 228.18 230.51 228.12 228.96 251,147 +0.73(+0.32%)
Dec 11, 2019 226.72 228.27 225.38 228.23 271,793 +1.76(+0.78%)
Dec 10, 2019 228.02 228.63 226.04 226.46 232,538 -1.30(-0.57%)
Dec 09, 2019 227.28 228.62 225.57 227.77 270,929 -0.16(-0.07%)
Dec 06, 2019 229.20 229.54 227.61 227.93 279,948 +1.24(+0.55%)
Dec 05, 2019 229.53 229.87 225.98 226.69 434,451 -2.22(-0.97%)
Dec 04, 2019 225.13 229.86 224.86 228.91 495,606 +4.75(+2.12%)
Dec 03, 2019 223.15 225.70 222.71 224.16 424,009 -0.74(-0.33%)
Dec 02, 2019 225.47 226.54 223.47 224.90 483,294 -1.47(-0.65%)
Nov 29, 2019 226.60 228.34 224.95 226.37 158,985 -0.79(-0.35%)
Nov 27, 2019 224.13 227.30 223.09 227.16 261,603 +3.76(+1.68%)
Nov 26, 2019 224.52 225.25 223.04 223.40 397,328 +0.22(+0.10%)
Nov 25, 2019 224.52 225.01 222.52 223.18 317,384 -0.58(-0.26%)
Nov 22, 2019 225.82 226.39 222.30 223.76 365,955 -0.82(-0.37%)
Nov 21, 2019 227.05 227.13 223.82 224.59 378,730 -3.16(-1.39%)
Nov 20, 2019 229.67 230.64 226.30 227.75 361,997 -2.73(-1.19%)
Nov 19, 2019 231.83 233.62 230.42 230.48 285,473 -0.67(-0.29%)
Nov 18, 2019 229.34 231.24 228.95 231.15 398,628 +1.07(+0.47%)
Nov 15, 2019 229.39 232.15 229.39 230.08 313,373 +1.31(+0.57%)
Nov 14, 2019 227.10 229.89 227.10 228.77 396,387 +0.81(+0.35%)
Nov 13, 2019 225.81 228.90 224.18 227.97 355,247 +0.48(+0.21%)
Nov 12, 2019 224.98 229.52 224.42 227.48 342,869 +1.84(+0.82%)
Nov 11, 2019 223.93 227.51 222.29 225.64 335,681 +0.62(+0.27%)
Nov 08, 2019 224.90 226.55 222.81 225.02 506,398 +0.68(+0.30%)
Nov 07, 2019 214.98 227.64 210.50 224.34 717,942 +14.74(+7.03%)
Nov 06, 2019 206.04 209.59 206.01 209.59 322,980 +3.45(+1.67%)
Nov 05, 2019 205.16 206.39 203.28 206.15 317,367 +1.24(+0.60%)
Nov 04, 2019 207.74 207.74 203.93 204.91 268,746 -1.32(-0.64%)
Nov 01, 2019 203.54 207.95 203.50 206.23 391,409 +4.09(+2.03%)
Oct 31, 2019 200.75 202.13 198.96 202.13 205,050 +0.51(+0.25%)
Oct 30, 2019 198.86 201.74 197.59 201.62 186,349 +2.26(+1.13%)
Oct 29, 2019 198.86 200.40 198.51 199.36 326,558 -0.11(-0.05%)
Oct 28, 2019 198.85 200.96 198.85 199.47 200,496 +1.34(+0.68%)
Oct 25, 2019 197.83 200.25 197.55 198.13 193,695 +0.42(+0.21%)
Oct 24, 2019 195.18 198.25 193.21 197.71 308,207 +3.19(+1.64%)
Oct 23, 2019 192.27 194.66 190.14 194.52 342,522 +1.79(+0.93%)
Oct 22, 2019 189.52 193.23 188.16 192.73 355,149 +3.72(+1.97%)
Oct 21, 2019 189.21 190.39 188.50 189.01 202,249 +0.82(+0.43%)
Oct 18, 2019 189.91 189.92 186.81 188.19 231,764 -1.48(-0.78%)
Oct 17, 2019 192.22 192.85 189.55 189.67 262,374 -2.92(-1.52%)
Oct 16, 2019 191.12 193.03 189.98 192.59 207,205 +1.63(+0.85%)
Oct 15, 2019 190.94 192.61 190.09 190.96 286,809 +0.64(+0.34%)
Oct 14, 2019 189.11 191.25 188.52 190.32 202,007 +0.65(+0.34%)
Oct 11, 2019 188.62 191.43 188.62 189.66 220,153 +2.82(+1.51%)
Oct 10, 2019 183.78 188.67 183.78 186.84 258,180 +2.65(+1.44%)
Oct 09, 2019 184.32 185.69 183.28 184.19 165,251 +2.12(+1.17%)
Oct 08, 2019 182.95 184.41 181.03 182.07 285,142 -2.05(-1.11%)
Oct 07, 2019 183.21 185.87 182.37 184.12 246,186 +0.51(+0.28%)
Oct 04, 2019 182.24 183.92 180.27 183.61 265,256 +1.84(+1.01%)
Oct 03, 2019 179.92 181.93 177.79 181.77 238,603 +2.48(+1.38%)
Oct 02, 2019 183.80 183.80 178.79 179.29 296,796 -5.65(-3.06%)
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.