Skip to main content

Huntington Ingalls Industries (NY: HII )

270.99 +1.97 (+0.73%)
Streaming Delayed Price Updated: 10:01 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.