Huntington Ingalls Industries (NY: HII )

208.06 USD -0.29 (-0.14%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 257.76 257.76 257.76 0 +4.58(+1.81%)
Mar 28, 2018 255.89 256.63 251.29 253.18 479,355 -1.60(-0.63%)
Mar 27, 2018 263.79 264.53 253.11 254.78 587,004 -7.46(-2.84%)
Mar 26, 2018 259.01 262.80 256.81 262.24 470,694 +8.26(+3.25%)
Mar 23, 2018 249.65 258.96 249.11 253.98 529,335 +4.83(+1.94%)
Mar 22, 2018 253.38 254.97 248.74 249.15 370,184 -6.52(-2.55%)
Mar 21, 2018 257.20 259.84 255.53 255.67 316,854 -0.85(-0.33%)
Mar 20, 2018 254.10 258.04 254.10 256.52 734,306 +2.52(+0.99%)
Mar 19, 2018 254.00 255.20 252.09 254.00 476,692 -0.09(-0.04%)
Mar 16, 2018 253.16 255.83 252.03 254.09 1,103,618 +0.22(+0.09%)
Mar 15, 2018 256.22 256.24 252.56 253.87 510,934 -1.64(-0.64%)
Mar 14, 2018 259.34 259.99 254.68 255.51 671,554 -3.16(-1.22%)
Mar 13, 2018 260.01 260.70 257.68 258.67 481,909 +0.51(+0.20%)
Mar 12, 2018 264.02 264.26 257.48 258.16 513,071 -5.87(-2.22%)
Mar 09, 2018 262.00 264.39 260.58 264.03 309,191 +3.08(+1.18%)
Mar 08, 2018 261.17 262.16 258.12 260.95 379,573 +1.40(+0.54%)
Mar 07, 2018 260.13 253.91 259.55 492,937 +0.93(+0.36%)
Mar 06, 2018 260.35 261.54 257.34 258.62 394,346 -1.46(-0.56%)
Mar 05, 2018 261.27 253.37 260.08 597,072 -0.77(-0.30%)
Mar 02, 2018 258.80 262.44 255.19 260.85 477,988 +0.54(+0.21%)
Mar 01, 2018 262.96 266.80 258.55 260.31 630,490 -1.70(-0.65%)
Feb 28, 2018 263.88 266.53 261.91 262.01 1,094,963 -0.75(-0.29%)
Feb 27, 2018 266.66 270.55 262.46 262.76 539,469 -3.41(-1.28%)
Feb 26, 2018 267.14 267.89 264.09 266.17 757,804 +1.15(+0.43%)
Feb 23, 2018 263.66 265.22 259.70 265.02 503,184 +2.19(+0.83%)
Feb 22, 2018 261.79 262.83 514,528 -8.05(-2.97%)
Feb 21, 2018 266.55 276.69 265.81 270.88 848,519 +4.77(+1.79%)
Feb 20, 2018 265.33 269.88 261.73 266.11 782,422 +0.41(+0.15%)
Feb 16, 2018 265.70 265.70 265.70 0 +10.31(+4.04%)
Feb 15, 2018 244.06 255.48 244.06 255.39 1,045,571 +13.99(+5.80%)
Feb 14, 2018 236.67 242.47 236.36 241.40 491,349 +3.94(+1.66%)
Feb 13, 2018 238.28 237.46 740,319 +2.53(+1.08%)
Feb 12, 2018 231.33 237.44 228.11 234.93 438,813 +4.62(+2.01%)
Feb 09, 2018 227.62 232.30 222.56 230.31 499,586 +4.94(+2.19%)
Feb 08, 2018 234.65 236.22 225.32 225.37 330,772 -9.45(-4.02%)
Feb 07, 2018 227.67 238.43 227.41 234.82 364,670 +7.15(+3.14%)
Feb 06, 2018 223.09 229.62 221.71 227.67 554,246 -4.11(-1.77%)
Feb 05, 2018 241.67 242.05 226.03 231.78 413,909 -11.99(-4.92%)
Feb 02, 2018 243.70 245.38 241.18 243.77 514,749 +2.30(+0.95%)
Feb 01, 2018 237.63 243.72 237.63 241.47 304,990 +3.93(+1.65%)
Jan 31, 2018 246.20 246.20 237.40 237.54 555,278 -7.25(-2.96%)
Jan 30, 2018 246.94 246.94 241.98 244.79 684,328 -2.91(-1.17%)
Jan 29, 2018 247.17 249.38 246.69 247.70 482,283 -0.06(-0.02%)
Jan 26, 2018 241.77 248.15 239.00 247.76 395,229 +6.51(+2.70%)
Jan 25, 2018 238.48 242.66 238.29 241.25 293,993 +3.11(+1.31%)
Jan 24, 2018 234.99 239.53 234.99 238.14 379,960 +3.10(+1.32%)
Jan 23, 2018 239.32 239.32 234.41 235.04 326,052 -3.84(-1.61%)
Jan 22, 2018 241.49 241.76 237.16 238.88 222,626 -3.24(-1.34%)
Jan 19, 2018 237.97 243.22 236.82 242.12 469,651 +5.24(+2.21%)
Jan 18, 2018 237.91 238.21 236.31 236.88 327,897 -0.36(-0.15%)
Jan 17, 2018 237.03 237.52 235.52 237.24 427,343 +2.09(+0.89%)
Jan 16, 2018 247.60 248.37 235.00 235.15 625,463 -12.28(-4.96%)
Jan 12, 2018 247.43 247.43 247.43 0 +8.16(+3.41%)
Jan 11, 2018 237.52 239.87 236.28 239.27 481,996 +1.94(+0.82%)
Jan 10, 2018 237.33 729,850 -1.87(-0.78%)
Jan 09, 2018 236.68 240.13 236.34 239.20 513,559 +3.16(+1.34%)
Jan 08, 2018 233.60 236.64 232.37 236.04 353,032 +2.29(+0.98%)
Jan 05, 2018 233.30 235.43 232.63 233.75 570,148 +1.09(+0.47%)
Jan 04, 2018 230.50 233.48 229.41 232.66 673,585 +3.27(+1.43%)
Jan 03, 2018 229.02 230.22 226.42 229.39 1,108,430 +1.38(+0.61%)
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.