Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 225.71 225.71 225.71 0 +4.01(+1.81%)
Mar 28, 2018 224.07 224.72 220.04 221.70 547,423 -1.40(-0.63%)
Mar 27, 2018 230.99 231.64 221.64 223.10 670,358 -6.53(-2.84%)
Mar 26, 2018 226.80 230.12 224.88 229.63 537,532 +7.23(+3.25%)
Mar 23, 2018 218.61 226.76 218.13 222.40 604,500 +4.23(+1.94%)
Mar 22, 2018 221.87 223.27 217.81 218.17 422,750 -5.71(-2.55%)
Mar 21, 2018 225.22 227.53 223.76 223.88 361,847 -0.75(-0.33%)
Mar 20, 2018 222.50 225.96 222.50 224.62 838,577 +2.21(+0.99%)
Mar 19, 2018 222.42 223.47 220.74 222.42 544,382 -0.08(-0.04%)
Mar 16, 2018 221.68 224.02 220.69 222.50 1,260,331 +0.19(+0.09%)
Mar 15, 2018 224.36 224.38 221.16 222.30 583,486 -1.44(-0.64%)
Mar 14, 2018 227.09 227.66 223.01 223.74 766,914 -2.77(-1.22%)
Mar 13, 2018 227.68 228.28 225.64 226.51 550,340 +0.45(+0.20%)
Mar 12, 2018 231.19 231.40 225.46 226.06 585,927 -5.14(-2.22%)
Mar 09, 2018 229.42 231.51 228.17 231.20 353,096 +2.70(+1.18%)
Mar 08, 2018 228.69 229.56 226.03 228.50 433,472 +1.23(+0.54%)
Mar 07, 2018 227.78 222.34 227.28 562,933 +0.81(+0.36%)
Mar 06, 2018 227.98 229.02 225.34 226.46 450,343 -1.28(-0.56%)
Mar 05, 2018 228.78 221.87 227.74 681,856 -0.67(-0.30%)
Mar 02, 2018 226.62 229.81 223.46 228.41 545,862 +0.47(+0.21%)
Mar 01, 2018 230.26 233.62 226.40 227.94 720,019 -1.49(-0.65%)
Feb 28, 2018 231.07 233.39 229.34 229.43 1,250,447 -0.66(-0.29%)
Feb 27, 2018 233.50 236.91 229.82 230.09 616,073 -2.99(-1.28%)
Feb 26, 2018 233.92 234.58 231.25 233.07 865,412 +1.01(+0.43%)
Feb 23, 2018 230.88 232.24 227.41 232.07 574,636 +1.92(+0.83%)
Feb 22, 2018 229.24 230.15 587,590 -6.42(-2.71%)
Feb 21, 2018 232.79 241.64 232.14 236.57 971,590 +4.17(+1.79%)
Feb 20, 2018 231.72 235.69 228.58 232.40 895,907 +0.36(+0.15%)
Feb 16, 2018 232.04 232.04 232.04 0 +9.00(+4.04%)
Feb 15, 2018 213.15 223.12 213.15 223.04 1,197,224 +12.22(+5.80%)
Feb 14, 2018 206.69 211.76 206.42 210.82 562,615 +3.44(+1.66%)
Feb 13, 2018 208.10 207.38 847,697 +2.21(+1.08%)
Feb 12, 2018 202.03 207.36 199.22 205.17 502,459 +4.03(+2.01%)
Feb 09, 2018 198.79 202.87 194.37 201.14 572,047 +4.31(+2.19%)
Feb 08, 2018 204.93 206.30 196.78 196.82 378,748 -8.25(-4.02%)
Feb 07, 2018 198.83 208.23 198.60 205.07 417,562 +6.24(+3.14%)
Feb 06, 2018 194.83 200.53 193.63 198.83 634,635 -3.59(-1.77%)
Feb 05, 2018 211.06 211.39 197.40 202.42 473,943 -10.47(-4.92%)
Feb 02, 2018 212.83 214.30 210.63 212.89 589,409 +2.01(+0.95%)
Feb 01, 2018 207.53 212.85 207.53 210.88 349,226 +3.43(+1.65%)
Jan 31, 2018 215.01 215.01 207.33 207.45 635,817 -6.33(-2.96%)
Jan 30, 2018 215.66 215.66 211.33 213.78 783,585 -2.54(-1.18%)
Jan 29, 2018 215.86 217.79 215.44 216.32 552,234 -0.05(-0.02%)
Jan 26, 2018 211.15 216.72 208.73 216.38 452,554 +5.69(+2.70%)
Jan 25, 2018 208.27 211.92 208.11 210.69 336,634 +2.72(+1.31%)
Jan 24, 2018 205.22 209.19 205.22 207.97 435,070 +2.71(+1.32%)
Jan 23, 2018 209.00 209.00 204.72 205.27 373,343 -3.35(-1.61%)
Jan 22, 2018 210.90 211.14 207.12 208.62 254,916 -2.83(-1.34%)
Jan 19, 2018 207.83 212.41 206.82 211.45 537,770 +4.58(+2.21%)
Jan 18, 2018 207.77 208.04 206.38 206.87 375,456 -0.31(-0.15%)
Jan 17, 2018 207.00 207.43 205.69 207.19 489,326 +1.83(+0.89%)
Jan 16, 2018 216.24 216.91 205.23 205.36 716,182 -10.72(-4.96%)
Jan 12, 2018 216.09 216.09 216.09 0 +7.13(+3.41%)
Jan 11, 2018 207.43 209.49 206.35 208.96 551,906 +1.69(+0.82%)
Jan 10, 2018 207.27 835,709 -1.63(-0.78%)
Jan 09, 2018 206.70 209.71 206.40 208.90 588,047 +2.76(+1.34%)
Jan 08, 2018 204.01 206.66 202.94 206.14 404,236 +2.00(+0.98%)
Jan 05, 2018 203.75 205.61 203.17 204.14 652,844 +0.95(+0.47%)
Jan 04, 2018 201.30 203.91 200.35 203.19 771,283 +2.86(+1.43%)
Jan 03, 2018 200.01 201.06 197.74 200.33 1,269,200 +1.21(+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.