Huntington Ingalls Industries (NY: HII )

183.27 USD -3.21 (-1.72%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 245.41 247.20 243.13 243.21 386,421 -2.56(-1.04%)
Apr 27, 2018 251.62 252.26 244.75 245.77 469,308 -5.73(-2.28%)
Apr 26, 2018 252.85 253.35 249.37 251.50 225,614 -1.00(-0.40%)
Apr 25, 2018 255.78 256.89 248.42 252.50 357,160 -3.28(-1.28%)
Apr 24, 2018 266.55 267.73 252.78 255.78 290,257 -9.19(-3.47%)
Apr 23, 2018 263.91 265.50 262.89 264.97 190,064 +1.41(+0.53%)
Apr 20, 2018 265.91 266.06 261.80 263.56 215,860 -2.03(-0.76%)
Apr 19, 2018 263.87 266.34 262.29 265.59 258,406 +1.79(+0.68%)
Apr 18, 2018 262.70 264.50 262.09 263.80 281,737 +2.81(+1.08%)
Apr 17, 2018 259.85 263.64 259.85 260.99 338,852 +2.29(+0.89%)
Apr 16, 2018 258.32 259.64 257.21 258.70 211,792 +2.03(+0.79%)
Apr 13, 2018 258.58 258.58 254.61 256.67 414,472 -0.54(-0.21%)
Apr 12, 2018 255.73 259.67 254.87 257.21 362,821 +2.69(+1.06%)
Apr 11, 2018 253.85 257.49 253.43 254.52 289,975 -0.28(-0.11%)
Apr 10, 2018 260.00 260.45 254.46 254.80 349,804 -2.34(-0.91%)
Apr 09, 2018 257.90 260.39 256.57 257.14 256,799 +0.83(+0.32%)
Apr 06, 2018 258.36 260.63 254.40 256.31 594,958 -4.68(-1.79%)
Apr 05, 2018 261.18 263.10 259.00 260.99 270,401 +1.08(+0.42%)
Apr 04, 2018 254.80 260.12 253.30 259.91 418,421 +0.78(+0.30%)
Apr 03, 2018 253.79 259.27 253.79 259.13 476,697 +5.72(+2.26%)
Apr 02, 2018 257.88 258.29 250.15 253.41 512,590 -4.35(-1.69%)
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%)
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.