Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 192.64 195.70 191.04 193.48 585,161 +0.88(+0.46%)
Jun 28, 2018 189.79 193.23 189.21 192.60 325,119 +2.80(+1.48%)
Jun 27, 2018 191.56 194.16 189.78 189.79 356,675 -1.28(-0.67%)
Jun 26, 2018 191.17 192.65 189.21 191.07 565,214 +0.06(+0.03%)
Jun 25, 2018 188.34 192.07 187.84 191.01 365,000 +0.95(+0.50%)
Jun 22, 2018 190.56 190.92 188.32 190.06 397,567 +1.13(+0.60%)
Jun 21, 2018 189.96 191.21 187.91 188.93 473,974 -1.98(-1.04%)
Jun 20, 2018 192.68 192.88 190.66 190.91 381,180 -0.55(-0.29%)
Jun 19, 2018 196.29 196.29 190.64 191.46 411,951 -6.44(-3.26%)
Jun 18, 2018 194.70 198.52 194.69 197.91 305,940 +1.10(+0.56%)
Jun 15, 2018 197.03 193.79 196.81 753,731 +0.51(+0.26%)
Jun 14, 2018 198.13 198.52 195.29 196.30 301,487 -0.63(-0.32%)
Jun 13, 2018 198.08 198.86 196.49 196.93 407,360 -1.01(-0.51%)
Jun 12, 2018 200.71 201.21 197.33 197.94 332,988 -3.59(-1.78%)
Jun 11, 2018 201.70 202.87 201.16 201.53 217,229 -0.48(-0.24%)
Jun 08, 2018 198.25 202.25 197.15 202.01 515,096 +3.39(+1.71%)
Jun 07, 2018 201.33 202.33 196.34 198.62 522,203 -2.35(-1.17%)
Jun 06, 2018 201.29 200.97 457,642 +2.20(+1.11%)
Jun 05, 2018 200.63 201.42 198.65 198.76 455,761 -1.40(-0.70%)
Jun 04, 2018 200.21 201.72 199.28 200.16 808,015 +0.91(+0.46%)
Jun 01, 2018 198.15 200.52 198.15 199.25 559,698 +1.95(+0.99%)
May 31, 2018 199.08 199.75 196.84 197.30 373,623 -1.45(-0.73%)
May 30, 2018 196.84 199.83 195.03 198.75 330,246 +2.90(+1.48%)
May 29, 2018 198.36 199.91 194.99 195.84 650,784 -4.72(-2.35%)
May 25, 2018 200.57 200.57 200.57 0 -2.46(-1.21%)
May 24, 2018 198.40 203.58 198.40 203.03 523,127 +5.13(+2.59%)
May 23, 2018 194.50 198.56 194.46 197.90 354,946 +1.53(+0.78%)
May 22, 2018 198.96 198.96 195.16 196.37 345,984 -1.79(-0.90%)
May 21, 2018 198.65 201.02 197.72 198.16 392,192 +0.96(+0.49%)
May 18, 2018 196.55 197.93 196.12 197.19 374,403 +0.70(+0.36%)
May 17, 2018 195.73 198.14 195.34 196.49 485,881 +0.26(+0.13%)
May 16, 2018 194.45 197.51 194.45 196.23 468,086 +2.02(+1.04%)
May 15, 2018 194.05 195.02 193.18 194.22 470,174 -0.12(-0.06%)
May 14, 2018 195.71 196.25 189.71 194.33 942,341 -1.53(-0.78%)
May 11, 2018 197.94 198.76 195.03 195.86 529,350 -1.98(-1.00%)
May 10, 2018 197.03 199.98 196.86 197.84 548,879 +0.76(+0.39%)
May 09, 2018 199.28 199.79 196.50 197.08 1,125,749 -0.24(-0.12%)
May 08, 2018 191.95 197.43 191.50 197.32 1,022,781 +5.31(+2.77%)
May 07, 2018 187.20 193.29 187.10 192.01 887,744 +4.61(+2.46%)
May 04, 2018 184.06 187.67 179.62 187.40 1,405,942 +2.96(+1.61%)
May 03, 2018 203.17 203.17 183.50 184.44 1,614,656 -21.73(-10.54%)
May 02, 2018 207.96 211.55 204.94 206.17 664,874 -2.63(-1.26%)
May 01, 2018 215.88 216.54 204.24 208.80 816,073 -7.55(-3.49%)
Apr 30, 2018 218.31 219.91 216.29 216.36 434,381 -2.28(-1.04%)
Apr 27, 2018 223.84 224.40 217.73 218.63 527,556 -5.10(-2.28%)
Apr 26, 2018 224.93 225.38 221.84 223.73 253,616 -0.89(-0.40%)
Apr 25, 2018 227.54 228.53 220.99 224.62 401,488 -2.92(-1.28%)
Apr 24, 2018 237.12 238.17 224.87 227.54 326,282 -8.18(-3.47%)
Apr 23, 2018 234.77 236.19 233.86 235.71 213,653 +1.25(+0.53%)
Apr 20, 2018 236.55 236.68 232.89 234.46 242,651 -1.81(-0.76%)
Apr 19, 2018 234.74 236.93 233.33 236.27 290,478 +1.59(+0.68%)
Apr 18, 2018 233.69 235.30 233.15 234.67 316,704 +2.50(+1.08%)
Apr 17, 2018 231.16 234.54 231.16 232.17 380,908 +2.04(+0.89%)
Apr 16, 2018 229.80 230.97 228.81 230.14 238,078 +1.81(+0.79%)
Apr 13, 2018 230.03 230.03 226.50 228.33 465,914 -0.48(-0.21%)
Apr 12, 2018 227.49 231.00 226.73 228.81 407,852 +2.39(+1.06%)
Apr 11, 2018 225.82 229.06 225.45 226.42 325,965 -0.25(-0.11%)
Apr 10, 2018 231.29 231.69 226.37 226.67 393,219 -2.08(-0.91%)
Apr 09, 2018 229.43 231.64 228.24 228.75 288,671 +0.74(+0.32%)
Apr 06, 2018 229.83 231.85 226.31 228.01 668,801 -4.16(-1.79%)
Apr 05, 2018 232.34 234.05 230.40 232.17 303,961 +0.96(+0.42%)
Apr 04, 2018 226.67 231.40 225.33 231.21 470,353 +0.69(+0.30%)
Apr 03, 2018 225.77 230.64 225.77 230.52 535,862 +5.09(+2.26%)
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.