Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 229.15 230.38 224.83 229.21 215,509 +0.08(+0.04%)
Sep 27, 2018 229.07 231.56 228.01 229.13 236,566 +0.67(+0.29%)
Sep 26, 2018 229.74 229.93 226.32 228.46 276,195 -0.51(-0.22%)
Sep 25, 2018 227.95 230.80 227.69 228.97 289,549 +1.65(+0.72%)
Sep 24, 2018 228.12 229.13 225.46 227.32 288,792 -1.56(-0.68%)
Sep 21, 2018 224.16 229.94 224.16 228.88 827,963 +5.07(+2.26%)
Sep 20, 2018 226.47 227.07 221.02 223.82 511,954 -1.77(-0.79%)
Sep 19, 2018 230.22 232.10 224.82 225.59 518,020 -5.34(-2.31%)
Sep 18, 2018 230.49 232.13 230.35 230.93 308,557 +0.46(+0.20%)
Sep 17, 2018 225.97 231.04 224.42 230.48 337,744 +4.11(+1.81%)
Sep 14, 2018 223.34 227.19 223.34 226.37 292,597 +3.54(+1.59%)
Sep 13, 2018 220.27 222.98 219.93 222.82 202,233 +2.80(+1.27%)
Sep 12, 2018 220.19 221.06 216.93 220.02 219,245 +1.83(+0.84%)
Sep 11, 2018 221.68 221.96 217.62 218.19 581,045 -3.63(-1.64%)
Sep 10, 2018 220.91 223.03 220.47 221.82 272,116 +1.90(+0.86%)
Sep 07, 2018 221.53 221.53 218.16 219.92 164,900 -2.18(-0.98%)
Sep 06, 2018 219.05 223.38 219.02 222.10 245,580 +3.19(+1.46%)
Sep 05, 2018 217.00 219.49 215.58 218.91 361,585 +1.10(+0.51%)
Sep 04, 2018 218.25 219.03 216.85 217.81 299,134 -1.01(-0.46%)
Aug 31, 2018 218.82 218.82 218.82 0 +3.12(+1.45%)
Aug 30, 2018 220.01 220.34 215.21 215.70 237,535 -4.61(-2.09%)
Aug 29, 2018 221.03 221.84 219.36 220.31 197,824 -1.37(-0.62%)
Aug 28, 2018 223.46 223.95 220.39 221.67 325,998 -2.00(-0.89%)
Aug 27, 2018 222.35 224.77 221.05 223.67 177,973 +2.69(+1.22%)
Aug 24, 2018 220.59 221.30 218.43 220.99 471,832 +0.50(+0.23%)
Aug 23, 2018 223.71 223.74 219.75 220.49 312,631 -3.45(-1.54%)
Aug 22, 2018 225.22 225.39 223.31 223.93 215,129 -2.29(-1.01%)
Aug 21, 2018 221.33 226.67 221.03 226.22 414,612 +4.35(+1.96%)
Aug 20, 2018 221.41 222.75 220.09 221.88 200,529 +1.20(+0.54%)
Aug 17, 2018 218.57 221.44 216.79 220.68 234,964 +2.53(+1.16%)
Aug 16, 2018 217.27 221.26 216.15 218.15 332,025 +3.30(+1.54%)
Aug 15, 2018 215.90 216.55 214.05 214.85 327,110 -2.29(-1.06%)
Aug 14, 2018 215.35 219.17 215.04 217.14 310,893 +2.46(+1.15%)
Aug 13, 2018 212.28 216.01 211.71 214.68 282,822 +2.40(+1.13%)
Aug 10, 2018 210.59 214.28 209.69 212.28 314,966 +1.07(+0.51%)
Aug 09, 2018 209.73 212.84 209.01 211.21 253,659 +1.63(+0.78%)
Aug 08, 2018 209.03 210.22 207.62 209.57 264,781 +1.00(+0.48%)
Aug 07, 2018 208.21 209.29 207.82 208.57 293,132 +0.12(+0.06%)
Aug 06, 2018 210.78 212.52 206.76 208.45 333,487 -2.14(-1.02%)
Aug 03, 2018 216.22 216.58 210.43 210.59 891,227 -4.28(-1.99%)
Aug 02, 2018 205.85 215.41 203.94 214.87 598,760 +10.06(+4.91%)
Aug 01, 2018 208.24 209.43 204.67 204.81 512,278 -3.18(-1.53%)
Jul 31, 2018 204.72 209.26 203.87 207.99 451,510 +4.52(+2.22%)
Jul 30, 2018 206.81 208.09 202.98 203.48 228,421 -3.34(-1.61%)
Jul 27, 2018 206.84 209.24 205.92 206.81 229,361 +0.49(+0.24%)
Jul 26, 2018 202.72 207.13 201.59 206.32 493,406 +3.42(+1.68%)
Jul 25, 2018 201.57 203.46 198.19 202.91 365,364 +0.33(+0.16%)
Jul 24, 2018 203.60 204.99 201.08 202.57 263,604 +0.18(+0.09%)
Jul 23, 2018 203.06 204.23 201.62 202.40 299,899 -0.49(-0.24%)
Jul 20, 2018 202.27 203.94 202.08 202.89 282,343 -0.05(-0.03%)
Jul 19, 2018 203.48 205.04 201.55 202.94 253,985 -1.12(-0.55%)
Jul 18, 2018 203.36 205.27 202.39 204.06 469,199 +0.93(+0.46%)
Jul 17, 2018 202.07 203.66 201.94 203.13 288,167 +0.58(+0.29%)
Jul 16, 2018 201.30 203.68 201.30 202.55 257,334 +1.76(+0.88%)
Jul 13, 2018 198.75 201.69 198.65 200.79 250,612 +1.87(+0.94%)
Jul 12, 2018 199.62 200.14 197.90 198.91 336,618 +0.88(+0.45%)
Jul 11, 2018 197.41 199.66 197.14 198.03 280,324 -1.44(-0.72%)
Jul 10, 2018 199.34 201.22 197.47 199.47 301,314 +0.54(+0.27%)
Jul 09, 2018 195.36 199.68 195.36 198.92 370,203 +4.69(+2.41%)
Jul 06, 2018 194.08 195.88 192.36 194.24 183,776 +0.07(+0.04%)
Jul 05, 2018 194.64 194.64 190.91 194.17 300,721 +0.70(+0.36%)
Jul 03, 2018 193.47 193.47 193.47 0 -0.50(-0.26%)
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.