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

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 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 (%)
Jul 31, 2018 201.56 206.03 200.73 204.78 458,580 +4.45(+2.22%)
Jul 30, 2018 203.62 204.88 199.85 200.34 231,998 -3.29(-1.61%)
Jul 27, 2018 203.65 206.02 202.75 203.62 232,952 +0.48(+0.24%)
Jul 26, 2018 199.59 203.94 198.49 203.14 501,131 +3.37(+1.68%)
Jul 25, 2018 198.46 200.32 195.14 199.78 371,084 +0.32(+0.16%)
Jul 24, 2018 200.46 201.83 197.98 199.45 267,731 +0.18(+0.09%)
Jul 23, 2018 199.94 201.09 198.51 199.28 304,594 -0.48(-0.24%)
Jul 20, 2018 199.15 200.80 198.96 199.76 286,764 -0.05(-0.03%)
Jul 19, 2018 200.34 201.88 198.44 199.81 257,961 -1.10(-0.55%)
Jul 18, 2018 200.22 202.10 199.27 200.91 476,546 +0.91(+0.46%)
Jul 17, 2018 198.95 200.52 198.83 200.00 292,679 +0.57(+0.29%)
Jul 16, 2018 198.19 200.54 198.19 199.43 261,363 +1.73(+0.88%)
Jul 13, 2018 195.69 198.58 195.59 197.69 254,536 +1.84(+0.94%)
Jul 12, 2018 196.54 197.05 194.85 195.85 341,888 +0.87(+0.45%)
Jul 11, 2018 194.36 196.59 194.10 194.98 284,713 -1.41(-0.72%)
Jul 10, 2018 196.27 198.12 194.43 196.39 306,031 +0.54(+0.27%)
Jul 09, 2018 192.35 196.60 192.35 195.86 375,999 +4.61(+2.41%)
Jul 06, 2018 191.09 192.86 189.39 191.24 186,653 +0.07(+0.04%)
Jul 05, 2018 191.64 191.64 187.97 191.17 305,429 +0.69(+0.36%)
Jul 03, 2018 190.49 190.49 190.49 0 -0.49(-0.26%)
Jul 02, 2018 189.00 191.87 187.54 190.98 509,810 +0.48(+0.25%)
Jun 29, 2018 189.67 192.69 188.10 190.50 594,323 +0.87(+0.46%)
Jun 28, 2018 186.87 190.25 186.29 189.63 330,210 +2.76(+1.48%)
Jun 27, 2018 188.61 191.16 186.86 186.87 362,260 -1.26(-0.67%)
Jun 26, 2018 188.22 189.68 186.29 188.12 574,064 +0.06(+0.03%)
Jun 25, 2018 185.44 189.11 184.94 188.06 370,715 +0.93(+0.50%)
Jun 22, 2018 187.62 187.98 185.42 187.13 403,792 +1.12(+0.60%)
Jun 21, 2018 187.03 188.26 185.01 186.02 481,395 -1.95(-1.04%)
Jun 20, 2018 189.71 189.91 187.72 187.97 387,148 -0.54(-0.29%)
Jun 19, 2018 193.26 193.26 187.70 188.51 418,401 -6.34(-3.26%)
Jun 18, 2018 191.70 195.46 191.69 194.86 310,730 +1.08(+0.56%)
Jun 15, 2018 194.00 190.81 193.78 765,532 +0.50(+0.26%)
Jun 14, 2018 195.08 195.46 192.28 193.27 306,208 -0.62(-0.32%)
Jun 13, 2018 195.02 195.80 193.46 193.90 413,738 -0.99(-0.51%)
Jun 12, 2018 197.62 198.11 194.28 194.89 338,202 -3.53(-1.78%)
Jun 11, 2018 198.59 199.74 198.06 198.42 220,630 -0.47(-0.24%)
Jun 08, 2018 195.19 199.13 194.11 198.90 523,161 +3.34(+1.71%)
Jun 07, 2018 198.23 199.21 193.31 195.56 530,380 -2.31(-1.17%)
Jun 06, 2018 198.19 197.87 464,807 +2.17(+1.11%)
Jun 05, 2018 197.54 198.31 195.59 195.70 462,897 -1.38(-0.70%)
Jun 04, 2018 197.12 198.61 196.21 197.08 820,666 +0.90(+0.46%)
Jun 01, 2018 195.09 197.43 195.09 196.18 568,461 +1.92(+0.99%)
May 31, 2018 196.01 196.67 193.81 194.26 379,472 -1.42(-0.73%)
May 30, 2018 193.81 196.75 192.02 195.68 335,416 +2.86(+1.48%)
May 29, 2018 195.30 196.83 191.98 192.83 660,973 -4.65(-2.35%)
May 25, 2018 197.47 197.47 197.47 0 -2.43(-1.21%)
May 24, 2018 195.34 200.44 195.34 199.90 531,317 +5.05(+2.59%)
May 23, 2018 191.50 195.50 191.47 194.85 360,503 +1.51(+0.78%)
May 22, 2018 195.89 195.89 192.15 193.34 351,401 -1.76(-0.90%)
May 21, 2018 195.59 197.92 194.67 195.10 398,333 +0.95(+0.49%)
May 18, 2018 193.52 194.88 193.09 194.16 380,265 +0.69(+0.36%)
May 17, 2018 192.71 195.08 192.33 193.46 493,489 +0.25(+0.13%)
May 16, 2018 191.45 194.47 191.45 193.21 475,415 +1.99(+1.04%)
May 15, 2018 191.06 192.01 190.21 191.22 477,536 -0.11(-0.06%)
May 14, 2018 192.69 193.23 186.79 191.34 957,095 -1.51(-0.78%)
May 11, 2018 194.89 195.70 192.02 192.84 537,638 -1.95(-1.00%)
May 10, 2018 194.00 196.90 193.82 194.79 557,473 +0.75(+0.39%)
May 09, 2018 196.21 196.71 193.47 194.04 1,143,376 -0.24(-0.12%)
May 08, 2018 188.99 194.38 188.54 194.28 1,038,795 +5.23(+2.77%)
May 07, 2018 184.31 190.31 184.21 189.05 901,643 +4.54(+2.46%)
May 04, 2018 181.23 184.78 176.85 184.51 1,427,955 +2.92(+1.61%)
May 03, 2018 200.04 200.04 180.67 181.59 1,639,937 -21.40(-10.54%)
May 02, 2018 204.75 208.29 201.78 202.99 675,285 -2.59(-1.26%)
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.