Skip to main content

Huntington Ingalls Industries (NY: HII )

291.53 +1.78 (+0.62%)
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 197.65 200.81 196.28 200.29 310,283 +2.99(+1.52%)
Sep 28, 2017 197.56 198.29 195.90 197.30 315,675 -0.35(-0.18%)
Sep 27, 2017 197.29 198.24 196.08 197.66 315,727 +1.11(+0.56%)
Sep 26, 2017 194.59 197.12 194.27 196.55 236,620 +1.53(+0.78%)
Sep 25, 2017 194.74 195.48 192.96 195.02 240,083 +0.10(+0.05%)
Sep 22, 2017 194.07 195.94 193.96 194.92 194,947 +1.05(+0.54%)
Sep 21, 2017 193.49 194.04 191.21 193.87 312,446 +0.94(+0.49%)
Sep 20, 2017 192.05 193.60 191.94 192.93 333,020 +0.93(+0.48%)
Sep 19, 2017 190.79 193.10 190.03 192.00 481,081 +1.33(+0.70%)
Sep 18, 2017 188.90 192.41 188.41 190.68 321,476 +2.79(+1.49%)
Sep 15, 2017 185.94 187.99 185.94 187.88 394,137 +2.00(+1.08%)
Sep 14, 2017 186.62 186.74 184.81 185.88 276,445 -0.25(-0.13%)
Sep 13, 2017 188.54 188.90 186.02 186.13 174,994 -2.77(-1.47%)
Sep 12, 2017 187.71 188.93 187.40 188.90 159,933 +1.57(+0.84%)
Sep 11, 2017 186.54 187.51 185.75 187.32 293,155 +1.19(+0.64%)
Sep 08, 2017 185.06 187.01 184.10 186.13 254,837 +0.44(+0.24%)
Sep 07, 2017 186.87 186.89 183.57 185.69 196,389 -1.48(-0.79%)
Sep 06, 2017 189.23 189.37 186.82 187.16 393,879 -1.54(-0.82%)
Sep 05, 2017 190.59 190.93 187.73 188.70 431,115 -1.50(-0.79%)
Sep 01, 2017 189.63 190.93 189.61 190.20 220,637 +0.95(+0.50%)
Aug 31, 2017 186.83 189.66 186.06 189.25 290,917 +3.02(+1.62%)
Aug 30, 2017 185.13 186.34 184.45 186.24 195,820 +1.55(+0.84%)
Aug 29, 2017 182.00 184.97 181.45 184.69 322,557 +2.37(+1.30%)
Aug 28, 2017 185.47 185.69 182.20 182.32 236,932 -2.49(-1.35%)
Aug 25, 2017 185.78 187.92 184.20 184.81 460,880 -0.38(-0.21%)
Aug 24, 2017 183.43 185.40 182.68 185.19 226,527 +2.24(+1.22%)
Aug 23, 2017 182.83 183.34 182.16 182.96 119,569 -0.26(-0.14%)
Aug 22, 2017 181.09 183.68 179.89 183.21 217,580 +3.36(+1.87%)
Aug 21, 2017 180.77 181.56 179.27 179.85 275,433 -1.15(-0.63%)
Aug 18, 2017 183.78 184.07 180.78 181.00 244,832 -2.84(-1.54%)
Aug 17, 2017 185.55 187.25 183.66 183.84 223,513 -2.10(-1.13%)
Aug 16, 2017 189.10 189.89 185.75 185.94 295,807 -3.10(-1.64%)
Aug 15, 2017 189.75 190.77 188.80 189.03 258,724 -0.60(-0.32%)
Aug 14, 2017 189.47 190.59 188.56 189.63 414,403 +1.63(+0.87%)
Aug 11, 2017 189.47 189.86 187.89 188.00 164,002 +0.07(+0.04%)
Aug 10, 2017 189.29 192.70 187.90 187.93 236,643 -1.48(-0.78%)
Aug 09, 2017 188.58 190.50 187.94 189.41 284,266 +0.67(+0.35%)
Aug 08, 2017 188.52 189.60 187.99 188.74 242,978 +0.41(+0.22%)
Aug 07, 2017 188.76 189.26 187.31 188.34 236,335 -0.36(-0.19%)
Aug 04, 2017 188.72 189.95 187.89 188.70 227,776 +0.02(+0.01%)
Aug 03, 2017 184.33 189.41 184.31 188.68 733,095 +5.05(+2.75%)
Aug 02, 2017 181.91 184.54 180.40 183.63 397,900 +1.43(+0.78%)
Aug 01, 2017 182.77 182.96 180.96 182.21 356,426 +0.42(+0.23%)
Jul 31, 2017 181.70 182.66 181.48 181.78 305,981 +0.41(+0.22%)
Jul 28, 2017 179.06 181.58 178.53 181.38 248,914 +2.48(+1.39%)
Jul 27, 2017 179.84 180.34 178.15 178.90 581,634 -0.57(-0.32%)
Jul 26, 2017 180.50 180.54 178.60 179.47 290,410 -0.11(-0.06%)
Jul 25, 2017 178.23 179.76 177.36 179.59 390,588 +1.73(+0.97%)
Jul 24, 2017 177.63 179.18 177.56 177.86 298,239 +0.27(+0.15%)
Jul 21, 2017 175.36 178.28 175.06 177.59 266,484 +1.91(+1.08%)
Jul 20, 2017 177.74 175.18 175.68 284,403 +0.62(+0.35%)
Jul 19, 2017 174.73 176.14 173.79 175.06 414,498 +0.98(+0.56%)
Jul 18, 2017 174.70 174.90 172.23 174.08 324,944 -0.79(-0.45%)
Jul 17, 2017 174.84 175.58 172.99 174.88 227,919 +0.12(+0.07%)
Jul 14, 2017 175.21 175.96 174.51 174.76 326,808 -0.21(-0.12%)
Jul 13, 2017 176.39 176.65 174.85 174.97 303,458 -0.89(-0.51%)
Jul 12, 2017 172.43 176.78 172.35 175.87 410,432 +3.99(+2.32%)
Jul 11, 2017 170.98 172.53 169.81 171.88 441,255 +1.41(+0.83%)
Jul 10, 2017 169.97 171.59 168.37 170.47 399,503 +0.34(+0.20%)
Jul 07, 2017 169.72 170.66 169.10 170.13 269,900 +1.34(+0.79%)
Jul 06, 2017 169.66 170.53 168.42 168.79 616,235 -1.40(-0.82%)
Jul 05, 2017 169.51 171.07 168.64 170.19 277,889 +1.26(+0.75%)
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.