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 (%)
Mar 29, 2019 186.48 187.33 186.23 186.94 301,259 +1.89(+1.02%)
Mar 28, 2019 183.42 185.27 182.86 185.05 221,004 +1.93(+1.05%)
Mar 27, 2019 178.82 185.45 177.74 183.12 381,221 -0.25(-0.14%)
Mar 26, 2019 184.68 185.69 181.41 183.38 355,853 -0.11(-0.06%)
Mar 25, 2019 183.52 184.73 182.09 183.48 286,037 +0.22(+0.12%)
Mar 22, 2019 186.29 186.80 181.90 183.27 531,803 -4.22(-2.25%)
Mar 21, 2019 184.05 188.18 184.05 187.49 191,501 +2.76(+1.49%)
Mar 20, 2019 185.11 186.56 183.93 184.73 333,929 -0.23(-0.12%)
Mar 19, 2019 187.83 189.01 184.13 184.95 363,491 -2.17(-1.16%)
Mar 18, 2019 184.73 187.90 183.77 187.13 365,515 +2.71(+1.47%)
Mar 15, 2019 187.00 187.90 182.72 184.42 1,267,881 -2.61(-1.39%)
Mar 14, 2019 187.63 187.88 185.20 187.03 570,758 -0.48(-0.25%)
Mar 13, 2019 184.54 189.05 184.54 187.51 500,170 +3.74(+2.03%)
Mar 12, 2019 181.29 183.90 180.11 183.77 722,883 +2.86(+1.58%)
Mar 11, 2019 177.99 181.21 177.07 180.91 628,615 +0.36(+0.20%)
Mar 08, 2019 180.14 180.79 179.23 180.55 337,281 -1.21(-0.67%)
Mar 07, 2019 183.64 183.64 179.96 181.76 568,177 -2.81(-1.52%)
Mar 06, 2019 186.61 188.26 184.08 184.57 323,113 -1.70(-0.91%)
Mar 05, 2019 186.71 187.76 185.75 186.26 536,749 +0.07(+0.04%)
Mar 04, 2019 191.24 191.62 185.50 186.19 500,076 -3.28(-1.73%)
Mar 01, 2019 189.82 190.85 186.88 189.47 482,036 +0.53(+0.28%)
Feb 28, 2019 189.63 192.29 186.76 188.93 592,884 -0.75(-0.39%)
Feb 27, 2019 190.97 192.11 188.98 189.68 288,172 -1.61(-0.84%)
Feb 26, 2019 192.48 194.11 191.23 191.30 500,711 -1.42(-0.74%)
Feb 25, 2019 197.28 197.57 192.21 192.71 533,395 -3.17(-1.62%)
Feb 22, 2019 195.89 197.21 195.13 195.88 347,589 +0.06(+0.03%)
Feb 21, 2019 198.60 199.22 194.72 195.82 238,144 -2.64(-1.33%)
Feb 20, 2019 196.49 198.99 195.87 198.46 336,061 +2.54(+1.30%)
Feb 19, 2019 196.49 197.00 194.36 195.92 372,100 -1.53(-0.77%)
Feb 15, 2019 194.59 201.88 194.59 197.44 534,327 +4.69(+2.43%)
Feb 14, 2019 185.81 196.64 181.80 192.75 732,466 -1.36(-0.70%)
Feb 13, 2019 192.81 194.96 192.47 194.11 291,585 +1.55(+0.80%)
Feb 12, 2019 190.66 194.96 190.51 192.56 289,848 +3.34(+1.77%)
Feb 11, 2019 189.01 190.16 187.68 189.22 371,695 +1.16(+0.62%)
Feb 08, 2019 188.17 189.03 186.26 188.06 346,166 -0.88(-0.47%)
Feb 07, 2019 188.70 189.60 186.67 188.94 281,604 -0.75(-0.39%)
Feb 06, 2019 189.96 190.99 188.80 189.69 352,661 -0.67(-0.35%)
Feb 05, 2019 189.84 190.58 187.66 190.35 239,484 +0.43(+0.23%)
Feb 04, 2019 185.47 189.98 185.47 189.92 279,189 +4.46(+2.40%)
Feb 01, 2019 186.65 188.00 184.37 185.47 413,263 -0.07(-0.04%)
Jan 31, 2019 186.64 187.81 184.82 185.54 443,323 -2.10(-1.12%)
Jan 30, 2019 186.88 188.58 183.28 187.64 255,122 +2.10(+1.13%)
Jan 29, 2019 184.28 187.33 183.89 185.54 198,691 +1.68(+0.91%)
Jan 28, 2019 179.88 183.96 179.51 183.86 283,437 +2.25(+1.24%)
Jan 25, 2019 180.83 183.81 180.29 181.61 298,542 +2.72(+1.52%)
Jan 24, 2019 177.30 180.25 176.32 178.89 217,458 +2.19(+1.24%)
Jan 23, 2019 174.64 179.70 173.93 176.69 281,019 +0.10(+0.06%)
Jan 22, 2019 179.34 179.35 175.33 176.59 394,429 -3.41(-1.89%)
Jan 18, 2019 177.94 181.22 177.94 180.00 352,286 +2.85(+1.61%)
Jan 17, 2019 174.37 178.94 174.37 177.15 336,701 +1.39(+0.79%)
Jan 16, 2019 176.93 177.48 174.16 175.76 394,533 -1.73(-0.97%)
Jan 15, 2019 175.89 178.02 175.09 177.48 486,752 +1.31(+0.74%)
Jan 14, 2019 173.72 177.07 172.64 176.17 761,738 +1.36(+0.78%)
Jan 11, 2019 172.55 175.04 170.20 174.81 675,197 +1.79(+1.03%)
Jan 10, 2019 172.55 173.28 169.92 173.03 722,237 +0.21(+0.12%)
Jan 09, 2019 175.25 175.25 170.75 172.82 675,749 -2.13(-1.22%)
Jan 08, 2019 178.19 178.66 173.66 174.95 540,125 -1.19(-0.67%)
Jan 07, 2019 175.18 178.10 172.80 176.14 464,726 +0.42(+0.24%)
Jan 04, 2019 172.47 176.79 172.26 175.71 359,519 +6.00(+3.54%)
Jan 03, 2019 172.08 172.28 168.17 169.71 544,444 -3.34(-1.93%)
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.