Huntington Ingalls Industries (NY: HII )

183.27 USD -3.21 (-1.72%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 240.45 243.19 239.45 241.67 423,656 +1.99(+0.83%)
Nov 29, 2017 241.16 241.93 239.27 239.68 168,086 -1.43(-0.59%)
Nov 28, 2017 236.03 241.50 234.03 241.11 251,183 +6.06(+2.58%)
Nov 27, 2017 233.79 235.51 233.59 235.05 135,821 +0.60(+0.26%)
Nov 24, 2017 235.00 235.00 233.56 234.45 62,616 +0.38(+0.16%)
Nov 22, 2017 236.88 236.88 233.62 234.07 256,289 -2.57(-1.09%)
Nov 21, 2017 235.22 237.83 235.22 236.64 218,080 +2.29(+0.98%)
Nov 20, 2017 233.95 234.80 232.48 234.35 160,376 +1.48(+0.64%)
Nov 17, 2017 235.47 235.47 232.78 232.87 218,788 -2.95(-1.25%)
Nov 16, 2017 237.00 237.37 234.75 235.82 189,417 +0.26(+0.11%)
Nov 15, 2017 237.12 237.59 234.53 235.56 149,126 -1.97(-0.83%)
Nov 14, 2017 238.90 238.97 236.11 237.53 263,582 -1.65(-0.69%)
Nov 13, 2017 240.33 240.82 238.09 239.18 194,181 -1.48(-0.61%)
Nov 10, 2017 242.95 242.95 237.92 240.66 284,766 -1.89(-0.78%)
Nov 09, 2017 250.28 250.98 242.15 242.55 409,755 -9.41(-3.73%)
Nov 08, 2017 235.00 253.44 235.00 251.96 1,008,558 +18.61(+7.98%)
Nov 07, 2017 236.66 238.15 232.75 233.35 342,461 -2.86(-1.21%)
Nov 06, 2017 234.74 237.94 234.68 236.21 244,041 +1.14(+0.48%)
Nov 03, 2017 234.75 235.45 232.82 235.07 283,521 +0.50(+0.21%)
Nov 02, 2017 233.76 235.44 232.26 234.57 300,419 +0.91(+0.39%)
Nov 01, 2017 233.18 233.90 232.17 233.66 178,130 +0.83(+0.36%)
Oct 31, 2017 232.40 233.21 230.71 232.83 271,671 +0.68(+0.29%)
Oct 30, 2017 232.58 233.42 231.50 232.15 112,168 -1.31(-0.56%)
Oct 27, 2017 232.54 233.71 230.94 233.46 189,714 +1.64(+0.71%)
Oct 26, 2017 234.41 235.02 230.26 231.82 175,241 -2.18(-0.93%)
Oct 25, 2017 235.50 236.57 232.45 234.00 151,832 -1.93(-0.82%)
Oct 24, 2017 234.63 236.23 234.63 235.93 191,586 +1.35(+0.58%)
Oct 23, 2017 236.76 236.76 233.40 234.58 251,521 -0.84(-0.36%)
Oct 20, 2017 235.71 236.72 234.84 235.42 177,325 +0.61(+0.26%)
Oct 19, 2017 234.01 235.01 232.17 234.81 224,591 -0.08(-0.03%)
Oct 18, 2017 236.11 236.16 232.19 234.89 320,950 -0.34(-0.14%)
Oct 17, 2017 236.07 236.90 234.77 235.23 195,548 -0.70(-0.30%)
Oct 16, 2017 234.23 236.10 233.91 235.93 252,897 +1.53(+0.65%)
Oct 13, 2017 235.59 236.34 233.85 234.40 229,197 -1.04(-0.44%)
Oct 12, 2017 234.17 236.65 233.40 235.44 432,652 +1.51(+0.65%)
Oct 11, 2017 234.45 235.70 233.15 233.93 226,927 -0.95(-0.40%)
Oct 10, 2017 236.84 236.84 234.15 234.88 238,003 -1.06(-0.45%)
Oct 09, 2017 236.16 236.94 235.11 235.94 194,352 +0.11(+0.05%)
Oct 06, 2017 234.16 235.95 233.21 235.83 270,591 +1.67(+0.71%)
Oct 05, 2017 233.29 235.02 231.94 234.16 248,471 +0.02(+0.01%)
Oct 04, 2017 231.21 234.23 231.17 234.14 373,563 +2.14(+0.92%)
Oct 03, 2017 231.41 232.49 230.00 232.00 436,926 +2.07(+0.90%)
Oct 02, 2017 227.49 230.12 226.65 229.93 228,465 +3.49(+1.54%)
Sep 29, 2017 223.45 227.03 221.91 226.44 274,453 +3.38(+1.52%)
Sep 28, 2017 223.35 224.18 221.47 223.06 279,223 -0.40(-0.18%)
Sep 27, 2017 223.05 224.12 221.68 223.46 279,269 +1.25(+0.56%)
Sep 26, 2017 220.00 222.86 219.63 222.21 209,297 +1.73(+0.78%)
Sep 25, 2017 220.16 221.00 218.15 220.48 212,360 +0.11(+0.05%)
Sep 22, 2017 219.41 221.52 219.28 220.37 172,436 +1.19(+0.54%)
Sep 21, 2017 218.75 219.37 216.18 219.18 276,367 +1.06(+0.49%)
Sep 20, 2017 217.12 218.88 217.00 218.12 294,565 +1.05(+0.48%)
Sep 19, 2017 215.70 218.31 214.84 217.07 425,528 +1.50(+0.70%)
Sep 18, 2017 213.56 217.53 213.01 215.57 284,354 +3.16(+1.49%)
Sep 15, 2017 210.22 212.53 210.22 212.41 348,624 +2.26(+1.08%)
Sep 14, 2017 210.98 211.12 208.94 210.15 244,523 -0.28(-0.13%)
Sep 13, 2017 213.16 213.56 210.30 210.43 154,787 -3.13(-1.47%)
Sep 12, 2017 212.21 213.59 211.87 213.56 141,465 +1.78(+0.84%)
Sep 11, 2017 210.89 211.99 210.00 211.78 259,303 +1.35(+0.64%)
Sep 08, 2017 209.22 211.42 208.14 210.43 225,410 +0.50(+0.24%)
Sep 07, 2017 211.27 211.29 207.54 209.93 173,711 -1.67(-0.79%)
Sep 06, 2017 213.93 214.09 211.21 211.60 348,396 -1.74(-0.82%)
Sep 05, 2017 215.47 215.86 212.24 213.34 381,332 -1.69(-0.79%)
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.