Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Huntington Ingalls Industries (NY: HII )

218.00 -0.37 (-0.17%)
Streaming Delayed Price Updated: 1:16 PM EDT, Jun 28, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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 233.95 234.79 232.48 234.35 160,376 +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 236.66 238.16 232.75 233.35 342,461 -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 232.54 233.72 230.94 233.46 189,714 +1.64(+0.71%)
Oct 26, 2017 234.41 235.03 230.26 231.82 175,241 -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 234.23 236.09 233.91 235.93 252,897 +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 213.93 214.09 211.22 211.60 348,396 -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.