Skip to main content

Huntington Ingalls Industries (NY: HII )

292.50 +2.75 (+0.95%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 211.20 213.06 206.82 206.82 419,374 -4.38(-2.08%)
Jul 30, 2019 210.07 211.23 208.57 211.21 208,676 -0.64(-0.30%)
Jul 29, 2019 212.08 212.51 210.31 211.85 166,465 -0.11(-0.05%)
Jul 26, 2019 211.51 212.43 210.43 211.96 210,944 +0.54(+0.26%)
Jul 25, 2019 211.69 213.69 210.68 211.41 341,520 -0.27(-0.13%)
Jul 24, 2019 207.85 212.55 207.85 211.69 193,412 +3.05(+1.46%)
Jul 23, 2019 208.76 209.52 205.51 208.63 199,955 +1.32(+0.64%)
Jul 22, 2019 208.05 208.11 205.20 207.31 305,190 -1.07(-0.51%)
Jul 19, 2019 209.47 210.96 208.02 208.38 171,648 +0.14(+0.07%)
Jul 18, 2019 209.25 209.25 205.36 208.25 266,655 -1.34(-0.64%)
Jul 17, 2019 213.03 213.03 208.74 209.59 273,718 -4.35(-2.03%)
Jul 16, 2019 213.16 215.47 212.82 213.93 245,601 +1.18(+0.55%)
Jul 15, 2019 212.65 212.80 210.20 212.76 197,148 +0.16(+0.08%)
Jul 12, 2019 211.42 213.28 210.54 212.59 202,224 +1.78(+0.84%)
Jul 11, 2019 208.62 211.04 207.67 210.82 287,671 +2.10(+1.01%)
Jul 10, 2019 210.48 211.06 208.25 208.72 242,427 -0.77(-0.37%)
Jul 09, 2019 206.27 209.67 205.23 209.49 248,012 +2.18(+1.05%)
Jul 08, 2019 207.17 208.48 206.34 207.30 214,976 -1.54(-0.74%)
Jul 05, 2019 210.07 210.41 206.29 208.84 185,225 -1.99(-0.95%)
Jul 03, 2019 207.94 211.13 207.68 210.84 197,588 +3.12(+1.50%)
Jul 02, 2019 203.95 210.21 203.58 207.72 560,154 +4.39(+2.16%)
Jul 01, 2019 205.11 206.40 202.70 203.32 264,063 -0.27(-0.13%)
Jun 28, 2019 203.28 205.13 202.47 203.60 878,440 +0.72(+0.36%)
Jun 27, 2019 202.81 204.28 201.77 202.87 265,232 +0.58(+0.29%)
Jun 26, 2019 202.53 203.16 200.72 202.29 415,196 -0.16(-0.08%)
Jun 25, 2019 201.70 204.74 200.41 202.46 366,018 +0.75(+0.37%)
Jun 24, 2019 201.87 204.05 201.61 201.70 242,329 -0.23(-0.11%)
Jun 21, 2019 203.59 203.78 200.59 201.93 672,573 -1.69(-0.83%)
Jun 20, 2019 202.39 204.39 201.50 203.62 361,252 +2.70(+1.34%)
Jun 19, 2019 198.54 201.75 198.54 200.92 269,847 +2.37(+1.20%)
Jun 18, 2019 196.56 199.44 195.79 198.54 231,637 +2.86(+1.46%)
Jun 17, 2019 194.95 197.45 194.39 195.68 196,953 +1.10(+0.56%)
Jun 14, 2019 194.90 195.37 192.00 194.58 263,488 -0.12(-0.06%)
Jun 13, 2019 192.06 194.96 190.62 194.70 203,601 +3.61(+1.89%)
Jun 12, 2019 189.34 191.12 188.54 191.09 230,086 +1.51(+0.80%)
Jun 11, 2019 194.91 195.50 188.15 189.58 391,921 -4.95(-2.54%)
Jun 10, 2019 199.07 199.38 193.93 194.53 303,668 -3.14(-1.59%)
Jun 07, 2019 195.54 198.16 192.99 197.67 256,313 +3.20(+1.64%)
Jun 06, 2019 196.18 196.37 192.77 194.47 218,963 -1.03(-0.53%)
Jun 05, 2019 192.40 195.67 191.59 195.51 286,209 +4.27(+2.23%)
Jun 04, 2019 189.38 192.50 188.42 191.24 394,251 +2.96(+1.57%)
Jun 03, 2019 185.82 190.09 185.81 188.28 322,298 +2.45(+1.32%)
May 31, 2019 185.12 185.96 183.68 185.82 270,663 +0.24(+0.13%)
May 30, 2019 185.59 187.53 185.03 185.59 240,436 +0.42(+0.23%)
May 29, 2019 185.27 186.69 184.25 185.16 280,445 -0.18(-0.10%)
May 28, 2019 186.17 187.11 185.28 185.34 382,945 -0.86(-0.46%)
May 24, 2019 186.02 187.19 184.80 186.20 206,198 +1.10(+0.60%)
May 23, 2019 187.97 188.79 183.12 185.10 357,605 -4.38(-2.31%)
May 22, 2019 190.75 190.75 188.88 189.48 226,041 -1.77(-0.92%)
May 21, 2019 190.65 191.61 189.47 191.25 204,006 +1.83(+0.97%)
May 20, 2019 186.29 190.18 186.29 189.42 270,243 +2.66(+1.43%)
May 17, 2019 186.88 188.69 186.24 186.76 242,292 -1.56(-0.83%)
May 16, 2019 186.22 189.94 185.75 188.32 311,867 +3.36(+1.81%)
May 15, 2019 184.00 186.00 182.26 184.96 185,224 -0.66(-0.35%)
May 14, 2019 185.53 187.59 184.49 185.62 211,499 +0.42(+0.22%)
May 13, 2019 185.09 185.95 182.81 185.21 463,341 -2.94(-1.56%)
May 10, 2019 186.78 188.47 184.40 188.15 350,914 +1.05(+0.56%)
May 09, 2019 185.33 187.97 184.25 187.10 338,252 +0.41(+0.22%)
May 08, 2019 187.59 188.84 184.89 186.69 451,952 -1.47(-0.78%)
May 07, 2019 188.33 189.53 186.60 188.16 399,968 -1.88(-0.99%)
May 06, 2019 187.40 190.46 187.40 190.04 373,545 -1.25(-0.66%)
May 03, 2019 187.33 192.24 186.82 191.30 467,295 +3.97(+2.12%)
May 02, 2019 194.51 195.33 180.96 187.33 976,756 -13.99(-6.95%)
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.