Huntington Ingalls Industries (NY: HII )

185.79 USD +1.10 (+0.60%)
Streaming Delayed Price Updated: 10:01 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 251.93 253.87 250.10 251.67 143,000 -0.88(-0.35%)
Nov 27, 2019 249.19 252.71 248.03 252.55 235,300 +3.15(+1.26%)
Nov 26, 2019 250.65 251.47 249.00 249.40 355,902 +0.24(+0.10%)
Nov 25, 2019 250.65 251.20 248.42 249.16 284,293 -0.65(-0.26%)
Nov 22, 2019 252.11 252.74 248.18 249.81 327,800 -0.92(-0.37%)
Nov 21, 2019 253.48 253.57 249.87 250.73 339,243 -3.53(-1.39%)
Nov 20, 2019 256.40 257.49 252.64 254.26 324,255 -3.05(-1.19%)
Nov 19, 2019 258.81 260.81 257.24 257.31 255,709 -0.75(-0.29%)
Nov 18, 2019 256.03 258.15 255.60 258.06 357,066 +1.20(+0.47%)
Nov 15, 2019 256.09 259.17 256.09 256.86 280,700 +1.46(+0.57%)
Nov 14, 2019 253.54 256.65 253.54 255.40 355,059 +0.90(+0.35%)
Nov 13, 2019 252.09 255.54 250.27 254.50 318,208 +0.54(+0.21%)
Nov 12, 2019 251.17 256.24 250.54 253.96 307,121 +2.06(+0.82%)
Nov 11, 2019 250.00 253.99 248.17 251.90 300,682 +0.69(+0.27%)
Nov 08, 2019 251.08 252.92 248.74 251.21 453,600 +0.76(+0.30%)
Nov 07, 2019 240.00 254.14 235.00 250.45 643,088 +16.46(+7.03%)
Nov 06, 2019 230.02 233.99 229.99 233.99 289,306 +3.85(+1.67%)
Nov 05, 2019 229.04 230.41 226.94 230.14 284,278 +1.38(+0.60%)
Nov 04, 2019 231.92 231.92 227.67 228.76 240,726 -1.47(-0.64%)
Nov 01, 2019 227.23 232.16 227.19 230.23 350,600 +4.57(+2.03%)
Oct 31, 2019 224.12 225.66 222.12 225.66 183,671 +0.57(+0.25%)
Oct 30, 2019 222.01 225.22 220.60 225.09 166,920 +2.52(+1.13%)
Oct 29, 2019 222.01 223.73 221.62 222.57 292,511 -0.12(-0.05%)
Oct 28, 2019 222.00 224.35 222.00 222.69 179,592 +1.50(+0.68%)
Oct 25, 2019 220.86 223.56 220.54 221.19 173,500 +0.47(+0.21%)
Oct 24, 2019 217.90 221.32 215.70 220.72 276,073 +3.56(+1.64%)
Oct 23, 2019 214.65 217.32 212.27 217.16 306,810 +2.00(+0.93%)
Oct 22, 2019 211.58 215.72 210.06 215.16 318,121 +4.15(+1.97%)
Oct 21, 2019 211.23 212.55 210.45 211.01 181,162 +0.91(+0.43%)
Oct 18, 2019 212.02 212.03 208.55 210.10 207,600 -1.65(-0.78%)
Oct 17, 2019 214.60 215.30 211.61 211.75 235,019 -3.26(-1.52%)
Oct 16, 2019 213.36 215.50 212.09 215.01 185,602 +1.82(+0.85%)
Oct 15, 2019 213.17 215.02 212.22 213.19 256,906 +0.72(+0.34%)
Oct 14, 2019 211.12 213.51 210.46 212.47 180,946 +0.73(+0.34%)
Oct 11, 2019 210.58 213.71 210.58 211.74 197,200 +3.15(+1.51%)
Oct 10, 2019 205.17 210.63 205.17 208.59 231,262 +2.96(+1.44%)
Oct 09, 2019 205.77 207.30 204.61 205.63 148,022 +2.37(+1.17%)
Oct 08, 2019 204.25 205.87 202.10 203.26 255,413 -2.29(-1.11%)
Oct 07, 2019 204.54 207.51 203.60 205.55 220,518 +0.57(+0.28%)
Oct 04, 2019 203.45 205.33 201.25 204.98 237,600 +2.05(+1.01%)
Oct 03, 2019 200.86 203.11 198.49 202.93 213,726 +2.77(+1.38%)
Oct 02, 2019 205.19 205.19 199.60 200.16 265,852 -6.31(-3.06%)
Oct 01, 2019 212.64 213.85 205.46 206.47 321,478 -5.32(-2.51%)
Sep 30, 2019 213.39 215.24 211.56 211.79 182,561 -1.60(-0.75%)
Sep 27, 2019 215.33 216.10 211.80 213.39 229,500 -0.87(-0.41%)
Sep 26, 2019 214.30 215.45 212.91 214.26 227,497 +0.51(+0.24%)
Sep 25, 2019 213.50 214.43 212.37 213.75 182,716 +1.11(+0.52%)
Sep 24, 2019 213.91 215.38 212.31 212.64 235,132 +0.30(+0.14%)
Sep 23, 2019 213.40 214.40 212.18 212.34 190,294 -2.48(-1.15%)
Sep 20, 2019 218.98 219.22 214.25 214.82 446,900 -3.64(-1.67%)
Sep 19, 2019 220.35 220.78 218.29 218.46 182,381 -1.24(-0.56%)
Sep 18, 2019 220.99 221.12 217.54 219.70 281,430 -1.38(-0.62%)
Sep 17, 2019 221.75 222.91 219.35 221.08 261,713 -1.58(-0.71%)
Sep 16, 2019 220.00 223.44 219.84 222.66 277,099 +4.35(+1.99%)
Sep 13, 2019 217.64 219.87 217.64 218.31 247,400 +1.52(+0.70%)
Sep 12, 2019 220.44 220.88 215.88 216.79 336,269 -3.59(-1.63%)
Sep 11, 2019 218.24 220.88 217.46 220.38 201,290 +2.50(+1.15%)
Sep 10, 2019 215.61 217.93 213.04 217.88 225,999 +2.43(+1.13%)
Sep 09, 2019 215.52 216.75 212.56 215.45 367,083 +0.45(+0.21%)
Sep 06, 2019 215.33 217.20 214.19 215.00 231,500 +0.76(+0.35%)
Sep 05, 2019 210.04 214.71 209.93 214.24 382,578 +5.68(+2.72%)
Sep 04, 2019 209.72 210.34 207.70 208.56 232,814 +0.52(+0.25%)
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.