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 (%)
Dec 29, 2017 209.07 209.07 209.07 0 -3.33(-1.57%)
Dec 28, 2017 211.88 212.66 209.98 212.39 150,672 +1.65(+0.78%)
Dec 27, 2017 210.41 211.45 210.06 210.74 132,594 +0.70(+0.33%)
Dec 26, 2017 210.27 211.80 209.78 210.04 79,679 -0.57(-0.27%)
Dec 22, 2017 209.51 211.11 207.68 210.61 273,168 +1.83(+0.88%)
Dec 21, 2017 211.43 211.43 207.23 208.78 225,473 -2.34(-1.11%)
Dec 20, 2017 213.08 213.08 207.08 211.12 602,118 +0.02(+0.01%)
Dec 19, 2017 211.43 213.05 210.30 211.11 357,715 -0.53(-0.25%)
Dec 18, 2017 212.48 214.07 209.78 211.64 302,295 -0.20(-0.10%)
Dec 15, 2017 208.29 212.85 207.68 211.84 609,687 +4.39(+2.12%)
Dec 14, 2017 208.44 210.26 206.68 207.45 237,716 -1.07(-0.52%)
Dec 13, 2017 207.90 211.00 207.19 208.53 528,601 +1.38(+0.66%)
Dec 12, 2017 207.82 208.97 206.88 207.15 240,852 -0.50(-0.24%)
Dec 11, 2017 210.27 210.44 207.23 207.65 208,911 -2.58(-1.23%)
Dec 08, 2017 209.77 211.09 208.85 210.23 436,746 +1.02(+0.49%)
Dec 07, 2017 207.18 209.75 207.00 209.21 229,397 +1.96(+0.95%)
Dec 06, 2017 206.54 208.29 206.42 207.25 406,840 +0.76(+0.37%)
Dec 05, 2017 208.33 209.32 206.41 206.49 252,447 -1.35(-0.65%)
Dec 04, 2017 211.06 211.50 206.96 207.83 237,252 -1.49(-0.71%)
Dec 01, 2017 214.36 214.43 208.16 209.32 198,630 -5.04(-2.35%)
Nov 30, 2017 213.28 215.71 212.39 214.36 477,626 +1.76(+0.83%)
Nov 29, 2017 213.91 214.59 212.23 212.60 189,498 -1.27(-0.59%)
Nov 28, 2017 209.36 214.21 207.59 213.87 283,181 +5.38(+2.58%)
Nov 27, 2017 207.37 208.90 207.19 208.49 153,123 +0.53(+0.26%)
Nov 24, 2017 208.45 208.45 207.17 207.96 70,592 +0.34(+0.16%)
Nov 22, 2017 210.11 210.11 207.22 207.62 288,938 -1.64(-0.78%)
Nov 21, 2017 208.01 210.31 208.01 209.26 246,611 +2.03(+0.98%)
Nov 20, 2017 206.88 207.63 205.58 207.24 181,358 +1.31(+0.64%)
Nov 17, 2017 208.23 208.23 205.85 205.93 247,412 -2.61(-1.25%)
Nov 16, 2017 209.58 209.91 207.59 208.54 214,198 +0.23(+0.11%)
Nov 15, 2017 209.69 210.10 207.40 208.31 168,636 -1.74(-0.83%)
Nov 14, 2017 211.26 211.32 208.79 210.05 298,066 -1.46(-0.69%)
Nov 13, 2017 212.53 212.96 210.54 211.51 219,586 -1.31(-0.62%)
Nov 10, 2017 214.84 214.84 210.39 212.82 322,022 -1.67(-0.78%)
Nov 09, 2017 221.32 221.94 214.13 214.49 463,364 -8.32(-3.73%)
Nov 08, 2017 207.81 224.12 207.81 222.81 1,140,509 +16.46(+7.98%)
Nov 07, 2017 209.28 210.60 205.82 206.35 387,265 -2.53(-1.21%)
Nov 06, 2017 207.58 210.41 207.52 208.88 275,969 +1.01(+0.48%)
Nov 03, 2017 207.59 208.21 205.88 207.87 320,614 +0.44(+0.21%)
Nov 02, 2017 206.72 208.20 205.39 207.43 339,723 +0.80(+0.39%)
Nov 01, 2017 206.20 206.84 205.31 206.63 201,435 +0.73(+0.36%)
Oct 31, 2017 205.51 206.23 204.02 205.89 307,214 +0.60(+0.29%)
Oct 30, 2017 205.67 206.41 204.71 205.29 126,843 -1.16(-0.56%)
Oct 27, 2017 205.64 206.68 204.22 206.45 214,534 +1.45(+0.71%)
Oct 26, 2017 207.29 207.83 203.62 205.00 198,168 -1.93(-0.93%)
Oct 25, 2017 208.25 209.20 205.56 206.93 171,696 -1.71(-0.82%)
Oct 24, 2017 207.48 208.90 207.48 208.63 216,651 +1.19(+0.58%)
Oct 23, 2017 209.37 209.37 206.40 207.44 284,428 -0.74(-0.36%)
Oct 20, 2017 208.44 209.33 207.67 208.18 200,524 +0.54(+0.26%)
Oct 19, 2017 206.94 207.82 205.31 207.64 253,974 -0.07(-0.03%)
Oct 18, 2017 208.79 208.84 205.33 207.71 362,940 -0.30(-0.14%)
Oct 17, 2017 208.76 209.49 207.61 208.01 221,131 -0.62(-0.30%)
Oct 16, 2017 207.13 208.78 206.85 208.63 285,984 +1.35(+0.65%)
Oct 13, 2017 208.33 209.00 206.79 207.28 259,183 -0.92(-0.44%)
Oct 12, 2017 207.08 209.27 206.40 208.20 489,256 +1.34(+0.65%)
Oct 11, 2017 207.32 208.43 206.18 206.87 256,616 -0.84(-0.40%)
Oct 10, 2017 209.44 209.44 207.06 207.71 269,141 -0.94(-0.45%)
Oct 09, 2017 208.84 209.53 207.91 208.64 219,779 +0.10(+0.05%)
Oct 06, 2017 207.07 208.65 206.23 208.55 305,992 +1.48(+0.71%)
Oct 05, 2017 206.30 207.83 205.11 207.07 280,978 +0.02(+0.01%)
Oct 04, 2017 204.46 207.13 204.43 207.05 422,437 +1.89(+0.92%)
Oct 03, 2017 204.64 205.59 203.39 205.16 494,089 +1.83(+0.90%)
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.