Skip to main content

Huntington Ingalls Industries (NY: HII )

235.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 224.50 224.50 216.48 216.61 608,940 -6.61(-2.96%)
Jan 30, 2018 225.18 225.18 220.66 223.22 750,462 -2.65(-1.17%)
Jan 29, 2018 225.39 227.40 224.95 225.87 528,891 -0.05(-0.02%)
Jan 26, 2018 220.46 226.28 217.94 225.93 433,424 +5.94(+2.70%)
Jan 25, 2018 217.46 221.28 217.29 219.99 322,404 +2.84(+1.31%)
Jan 24, 2018 214.28 218.42 214.28 217.15 416,679 +2.83(+1.32%)
Jan 23, 2018 218.23 218.23 213.75 214.33 357,562 -3.50(-1.61%)
Jan 22, 2018 220.21 220.46 216.26 217.83 244,140 -2.95(-1.34%)
Jan 19, 2018 217.00 221.79 215.95 220.78 515,038 +4.78(+2.21%)
Jan 18, 2018 216.94 217.22 215.49 216.00 359,585 -0.33(-0.15%)
Jan 17, 2018 216.14 216.59 214.76 216.33 468,642 +1.91(+0.89%)
Jan 16, 2018 225.78 226.48 214.29 214.43 685,908 -11.20(-4.96%)
Jan 12, 2018 225.62 225.62 225.62 0 +7.44(+3.41%)
Jan 11, 2018 216.59 218.73 215.46 218.18 528,576 +1.77(+0.82%)
Jan 10, 2018 216.41 800,383 -1.71(-0.78%)
Jan 09, 2018 215.82 218.97 215.51 218.12 563,190 +2.88(+1.34%)
Jan 08, 2018 213.01 215.79 211.89 215.24 387,149 +2.09(+0.98%)
Jan 05, 2018 212.74 214.68 212.13 213.15 625,247 +0.99(+0.47%)
Jan 04, 2018 210.19 212.91 209.19 212.16 738,681 +2.98(+1.43%)
Jan 03, 2018 208.84 209.93 206.47 209.18 1,215,550 +1.26(+0.61%)
Jan 02, 2018 214.71 214.71 205.87 207.92 9,899,234 -7.01(-3.26%)
Dec 29, 2017 214.93 214.93 214.93 0 -3.42(-1.57%)
Dec 28, 2017 217.82 218.62 215.87 218.35 146,562 +1.70(+0.78%)
Dec 27, 2017 216.31 217.38 215.95 216.65 128,978 +0.72(+0.33%)
Dec 26, 2017 216.17 217.74 215.66 215.93 77,506 -0.58(-0.27%)
Dec 22, 2017 215.38 217.03 213.51 216.52 265,717 +1.88(+0.88%)
Dec 21, 2017 217.35 217.35 213.04 214.64 219,323 -2.41(-1.11%)
Dec 20, 2017 219.05 219.05 212.89 217.04 585,695 +0.02(+0.01%)
Dec 19, 2017 217.35 219.02 216.20 217.03 347,958 -0.55(-0.25%)
Dec 18, 2017 218.44 220.07 215.66 217.57 294,050 -0.21(-0.10%)
Dec 15, 2017 214.13 218.82 213.51 217.78 593,058 +4.51(+2.12%)
Dec 14, 2017 214.28 216.16 212.48 213.27 231,232 -1.10(-0.51%)
Dec 13, 2017 213.72 216.92 213.00 214.37 514,183 +1.41(+0.66%)
Dec 12, 2017 213.65 214.83 212.69 212.96 234,283 -0.51(-0.24%)
Dec 11, 2017 216.17 216.34 213.04 213.47 203,213 -2.65(-1.23%)
Dec 08, 2017 215.65 217.01 214.70 216.12 424,834 +1.05(+0.49%)
Dec 07, 2017 212.99 215.63 212.81 215.07 223,140 +2.01(+0.95%)
Dec 06, 2017 212.33 214.14 212.21 213.06 395,743 +0.78(+0.37%)
Dec 05, 2017 214.17 215.19 212.19 212.28 245,562 -1.39(-0.65%)
Dec 04, 2017 216.98 217.43 212.76 213.66 230,781 -1.53(-0.71%)
Dec 01, 2017 220.37 220.45 214.00 215.19 193,212 -5.18(-2.35%)
Nov 30, 2017 219.26 221.76 218.35 220.37 464,598 +1.81(+0.83%)
Nov 29, 2017 219.91 220.61 218.18 218.56 184,330 -1.30(-0.59%)
Nov 28, 2017 215.23 220.22 213.41 219.86 275,457 +5.53(+2.58%)
Nov 27, 2017 213.19 214.76 213.00 214.34 148,946 +0.55(+0.26%)
Nov 24, 2017 214.29 214.29 212.98 213.79 68,667 +0.35(+0.16%)
Nov 22, 2017 216.00 216.00 213.03 213.44 281,057 -1.69(-0.78%)
Nov 21, 2017 213.84 216.21 213.84 215.13 239,885 +2.08(+0.98%)
Nov 20, 2017 212.68 213.45 211.35 213.05 176,411 +1.35(+0.64%)
Nov 17, 2017 214.07 214.07 211.62 211.70 240,664 -2.68(-1.25%)
Nov 16, 2017 215.46 215.80 213.41 214.38 208,356 +0.24(+0.11%)
Nov 15, 2017 215.57 215.99 213.21 214.15 164,036 -1.79(-0.83%)
Nov 14, 2017 217.18 217.25 214.65 215.94 289,937 -1.50(-0.69%)
Nov 13, 2017 218.48 218.93 216.45 217.44 213,596 -1.34(-0.61%)
Nov 10, 2017 220.87 220.87 216.29 218.78 313,239 -1.72(-0.78%)
Nov 09, 2017 227.53 228.17 220.14 220.50 450,725 -8.55(-3.73%)
Nov 08, 2017 213.64 230.40 213.64 229.06 1,109,402 +16.92(+7.97%)
Nov 07, 2017 215.15 216.51 211.59 212.14 376,703 -2.60(-1.21%)
Nov 06, 2017 213.40 216.31 213.34 214.74 268,442 +1.04(+0.49%)
Nov 03, 2017 213.41 214.05 211.66 213.70 311,869 +0.45(+0.21%)
Nov 02, 2017 212.51 214.04 211.15 213.25 330,457 +0.83(+0.39%)
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.