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 (%)
May 31, 2018 195.96 196.62 193.76 194.21 379,567 -1.42(-0.73%)
May 30, 2018 193.76 196.70 191.97 195.63 335,500 +2.86(+1.48%)
May 29, 2018 195.25 196.78 191.94 192.78 661,138 -4.65(-2.35%)
May 25, 2018 197.43 197.43 197.43 0 -2.42(-1.21%)
May 24, 2018 195.29 200.40 195.29 199.85 531,450 +5.05(+2.59%)
May 23, 2018 191.45 195.45 191.42 194.80 360,593 +1.51(+0.78%)
May 22, 2018 195.84 195.84 192.10 193.29 351,489 -1.76(-0.90%)
May 21, 2018 195.54 197.87 194.62 195.05 398,432 +0.95(+0.49%)
May 18, 2018 193.47 194.83 193.05 194.11 380,360 +0.69(+0.36%)
May 17, 2018 192.66 195.03 192.28 193.41 493,612 +0.25(+0.13%)
May 16, 2018 191.40 194.42 191.40 193.16 475,533 +1.99(+1.04%)
May 15, 2018 191.01 191.96 190.16 191.17 477,655 -0.11(-0.06%)
May 14, 2018 192.65 193.18 186.74 191.29 957,333 -1.51(-0.78%)
May 11, 2018 194.84 195.65 191.97 192.79 537,772 -1.95(-1.00%)
May 10, 2018 193.95 196.85 193.77 194.75 557,612 +0.75(+0.39%)
May 09, 2018 196.16 196.66 193.42 193.99 1,143,660 -0.24(-0.12%)
May 08, 2018 188.94 194.34 188.50 194.23 1,039,054 +5.23(+2.77%)
May 07, 2018 184.26 190.26 184.17 189.00 901,868 +4.54(+2.46%)
May 04, 2018 181.18 184.73 176.80 184.47 1,428,310 +2.92(+1.61%)
May 03, 2018 199.99 199.99 180.62 181.55 1,640,345 -21.39(-10.54%)
May 02, 2018 204.70 208.24 201.72 202.94 675,452 -2.59(-1.26%)
May 01, 2018 212.50 213.15 201.04 205.53 829,057 -7.44(-3.49%)
Apr 30, 2018 214.90 216.46 212.90 212.97 441,292 -2.24(-1.04%)
Apr 27, 2018 220.33 220.89 214.32 215.21 535,949 -5.02(-2.28%)
Apr 26, 2018 221.41 221.85 218.36 220.23 257,651 -0.88(-0.40%)
Apr 25, 2018 223.98 224.95 217.53 221.10 407,876 -2.87(-1.28%)
Apr 24, 2018 233.41 234.44 221.35 223.98 331,473 -8.05(-3.47%)
Apr 23, 2018 231.09 232.49 230.20 232.02 217,053 +1.23(+0.54%)
Apr 20, 2018 232.85 232.98 229.25 230.79 246,512 -1.78(-0.76%)
Apr 19, 2018 231.06 233.22 229.68 232.57 295,099 +1.57(+0.68%)
Apr 18, 2018 230.03 231.61 229.50 231.00 321,743 +2.46(+1.08%)
Apr 17, 2018 227.54 230.86 227.54 228.54 386,968 +2.01(+0.89%)
Apr 16, 2018 226.20 227.36 225.23 226.53 241,866 +1.78(+0.79%)
Apr 13, 2018 226.43 226.43 222.95 224.75 473,326 -0.47(-0.21%)
Apr 12, 2018 223.93 227.38 223.18 225.23 414,341 +2.36(+1.06%)
Apr 11, 2018 222.29 225.47 221.92 222.87 331,151 -0.24(-0.11%)
Apr 10, 2018 227.67 228.07 222.82 223.12 399,476 -2.05(-0.91%)
Apr 09, 2018 225.83 228.01 224.67 225.17 293,264 +0.73(+0.32%)
Apr 06, 2018 226.24 228.22 222.77 224.44 679,441 -4.10(-1.79%)
Apr 05, 2018 228.70 230.39 226.79 228.54 308,797 +0.95(+0.42%)
Apr 04, 2018 223.12 227.78 221.80 227.59 477,836 +0.68(+0.30%)
Apr 03, 2018 222.23 227.03 222.23 226.91 544,387 +5.01(+2.26%)
Apr 02, 2018 225.81 226.17 219.05 221.90 585,377 -3.81(-1.69%)
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%)
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.