Skip to main content

Huntington Ingalls Industries (NY: HII )

290.59 +1.57 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 169.74 172.88 169.74 171.03 525,425 +1.92(+1.14%)
Dec 28, 2018 169.63 171.72 167.91 169.11 460,331 +0.54(+0.32%)
Dec 27, 2018 161.67 168.57 161.35 168.57 529,919 +3.42(+2.07%)
Dec 26, 2018 159.85 165.39 156.72 165.15 478,786 +6.05(+3.80%)
Dec 24, 2018 159.67 161.84 156.19 159.10 379,770 -2.27(-1.41%)
Dec 21, 2018 165.25 168.14 161.26 161.37 926,560 -5.09(-3.06%)
Dec 20, 2018 168.44 173.45 164.33 166.46 491,011 -3.17(-1.87%)
Dec 19, 2018 176.18 179.60 168.67 169.63 552,495 -7.50(-4.23%)
Dec 18, 2018 178.39 181.10 176.41 177.12 420,622 -0.24(-0.14%)
Dec 17, 2018 177.74 181.64 175.73 177.37 448,731 -0.84(-0.47%)
Dec 14, 2018 177.38 181.35 177.01 178.21 475,464 -1.25(-0.70%)
Dec 13, 2018 182.15 182.15 178.18 179.46 435,334 -2.65(-1.46%)
Dec 12, 2018 182.25 186.10 181.49 182.11 377,535 +1.82(+1.01%)
Dec 11, 2018 182.13 183.00 178.26 180.29 465,006 +0.94(+0.53%)
Dec 10, 2018 180.64 183.34 175.85 179.34 722,184 +0.96(+0.54%)
Dec 07, 2018 182.08 185.14 178.13 178.38 510,181 -3.95(-2.17%)
Dec 06, 2018 179.47 182.47 174.90 182.34 1,084,436 -0.66(-0.36%)
Dec 04, 2018 192.05 194.44 182.50 182.99 678,313 -9.27(-4.82%)
Dec 03, 2018 196.36 197.23 190.87 192.26 694,898 -1.41(-0.73%)
Nov 30, 2018 193.16 194.59 192.04 193.67 416,713 +0.58(+0.30%)
Nov 29, 2018 191.30 194.13 190.29 193.09 341,783 +1.57(+0.82%)
Nov 28, 2018 183.38 191.57 183.06 191.51 422,686 +8.84(+4.84%)
Nov 27, 2018 189.66 190.70 180.41 182.67 672,719 -7.87(-4.13%)
Nov 26, 2018 191.24 193.38 190.05 190.54 340,341 +1.20(+0.63%)
Nov 23, 2018 187.65 191.18 187.65 189.34 115,184 +1.01(+0.54%)
Nov 21, 2018 188.33 188.33 188.33 0 +0.62(+0.33%)
Nov 20, 2018 185.44 188.68 183.81 187.71 409,510 -1.90(-1.00%)
Nov 19, 2018 194.17 194.17 188.59 189.61 505,891 -4.11(-2.12%)
Nov 16, 2018 191.32 194.91 189.96 193.72 329,576 +1.20(+0.62%)
Nov 15, 2018 189.22 194.26 188.58 192.51 314,803 +1.46(+0.76%)
Nov 14, 2018 192.60 194.53 190.37 191.06 463,576 +0.24(+0.13%)
Nov 13, 2018 190.43 192.90 189.10 190.81 470,702 -0.85(-0.44%)
Nov 12, 2018 199.16 199.60 191.00 191.66 786,366 -8.52(-4.26%)
Nov 09, 2018 194.16 200.90 191.77 200.19 636,697 +3.21(+1.63%)
Nov 08, 2018 213.93 216.66 191.84 196.97 1,379,608 -12.55(-5.99%)
Nov 07, 2018 205.66 210.74 202.73 209.52 459,475 +5.44(+2.67%)
Nov 06, 2018 202.18 206.05 201.62 204.08 363,342 +1.55(+0.76%)
Nov 05, 2018 198.06 203.22 197.01 202.53 404,510 +5.17(+2.62%)
Nov 02, 2018 201.28 202.91 196.91 197.36 535,925 -3.12(-1.56%)
Nov 01, 2018 195.61 201.19 195.61 200.48 325,110 +4.92(+2.52%)
Oct 31, 2018 194.14 199.30 194.14 195.56 475,614 +3.87(+2.02%)
Oct 30, 2018 185.92 191.92 185.28 191.69 427,425 +4.99(+2.67%)
Oct 29, 2018 196.58 196.58 185.19 186.71 729,350 -7.40(-3.81%)
Oct 26, 2018 194.48 197.23 192.99 194.11 435,376 -1.95(-1.00%)
Oct 25, 2018 199.51 200.79 194.96 196.06 544,525 -2.46(-1.24%)
Oct 24, 2018 208.87 208.87 198.18 198.52 421,769 -9.89(-4.75%)
Oct 23, 2018 208.16 212.94 207.67 208.41 488,313 -3.01(-1.42%)
Oct 22, 2018 210.77 211.78 208.43 211.42 463,588 +1.59(+0.76%)
Oct 19, 2018 210.10 212.41 208.65 209.83 402,865 +1.08(+0.52%)
Oct 18, 2018 207.19 210.48 204.93 208.74 345,276 +0.08(+0.04%)
Oct 17, 2018 210.36 211.14 207.88 208.66 259,179 -1.94(-0.92%)
Oct 16, 2018 210.35 210.85 207.51 210.60 333,518 +1.15(+0.55%)
Oct 15, 2018 204.27 210.95 204.06 209.46 436,044 +6.94(+3.43%)
Oct 12, 2018 211.36 212.56 200.11 202.51 803,496 -6.11(-2.93%)
Oct 11, 2018 217.01 217.01 207.91 208.63 726,499 -13.27(-5.98%)
Oct 10, 2018 231.29 231.43 221.61 221.90 388,681 -9.75(-4.21%)
Oct 09, 2018 233.64 234.08 230.78 231.65 210,307 -2.09(-0.90%)
Oct 08, 2018 233.65 234.80 232.75 233.74 574,561 -0.12(-0.05%)
Oct 05, 2018 232.60 234.00 231.50 233.87 239,529 +2.46(+1.06%)
Oct 04, 2018 231.64 233.15 229.52 231.41 193,757 -0.23(-0.10%)
Oct 03, 2018 230.60 232.86 229.72 231.64 317,330 +2.44(+1.07%)
Oct 02, 2018 230.98 231.22 228.43 229.20 329,888 -1.18(-0.51%)
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.