Huntington Ingalls Industries (NY: HII )

204.34 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 263.88 266.53 261.91 262.01 1,094,963 -0.75(-0.29%)
Feb 27, 2018 266.66 270.55 262.46 262.76 539,469 -3.41(-1.28%)
Feb 26, 2018 267.14 267.89 264.09 266.17 757,804 +1.15(+0.43%)
Feb 23, 2018 263.66 265.22 259.70 265.02 503,184 +2.19(+0.83%)
Feb 22, 2018 261.79 262.83 514,528 -8.05(-2.97%)
Feb 21, 2018 266.55 276.69 265.81 270.88 848,519 +4.77(+1.79%)
Feb 20, 2018 265.33 269.88 261.73 266.11 782,422 +0.41(+0.15%)
Feb 16, 2018 265.70 265.70 265.70 0 +10.31(+4.04%)
Feb 15, 2018 244.06 255.48 244.06 255.39 1,045,571 +13.99(+5.80%)
Feb 14, 2018 236.67 242.47 236.36 241.40 491,349 +3.94(+1.66%)
Feb 13, 2018 238.28 237.46 740,319 +2.53(+1.08%)
Feb 12, 2018 231.33 237.44 228.11 234.93 438,813 +4.62(+2.01%)
Feb 09, 2018 227.62 232.30 222.56 230.31 499,586 +4.94(+2.19%)
Feb 08, 2018 234.65 236.22 225.32 225.37 330,772 -9.45(-4.02%)
Feb 07, 2018 227.67 238.43 227.41 234.82 364,670 +7.15(+3.14%)
Feb 06, 2018 223.09 229.62 221.71 227.67 554,246 -4.11(-1.77%)
Feb 05, 2018 241.67 242.05 226.03 231.78 413,909 -11.99(-4.92%)
Feb 02, 2018 243.70 245.38 241.18 243.77 514,749 +2.30(+0.95%)
Feb 01, 2018 237.63 243.72 237.63 241.47 304,990 +3.93(+1.65%)
Jan 31, 2018 246.20 246.20 237.40 237.54 555,278 -7.25(-2.96%)
Jan 30, 2018 246.94 246.94 241.98 244.79 684,328 -2.91(-1.17%)
Jan 29, 2018 247.17 249.38 246.69 247.70 482,283 -0.06(-0.02%)
Jan 26, 2018 241.77 248.15 239.00 247.76 395,229 +6.51(+2.70%)
Jan 25, 2018 238.48 242.66 238.29 241.25 293,993 +3.11(+1.31%)
Jan 24, 2018 234.99 239.53 234.99 238.14 379,960 +3.10(+1.32%)
Jan 23, 2018 239.32 239.32 234.41 235.04 326,052 -3.84(-1.61%)
Jan 22, 2018 241.49 241.76 237.16 238.88 222,626 -3.24(-1.34%)
Jan 19, 2018 237.97 243.22 236.82 242.12 469,651 +5.24(+2.21%)
Jan 18, 2018 237.91 238.21 236.31 236.88 327,897 -0.36(-0.15%)
Jan 17, 2018 237.03 237.52 235.52 237.24 427,343 +2.09(+0.89%)
Jan 16, 2018 247.60 248.37 235.00 235.15 625,463 -12.28(-4.96%)
Jan 12, 2018 247.43 247.43 247.43 0 +8.16(+3.41%)
Jan 11, 2018 237.52 239.87 236.28 239.27 481,996 +1.94(+0.82%)
Jan 10, 2018 237.33 729,850 -1.87(-0.78%)
Jan 09, 2018 236.68 240.13 236.34 239.20 513,559 +3.16(+1.34%)
Jan 08, 2018 233.60 236.64 232.37 236.04 353,032 +2.29(+0.98%)
Jan 05, 2018 233.30 235.43 232.63 233.75 570,148 +1.09(+0.47%)
Jan 04, 2018 230.50 233.48 229.41 232.66 673,585 +3.27(+1.43%)
Jan 03, 2018 229.02 230.22 226.42 229.39 1,108,430 +1.38(+0.61%)
Jan 02, 2018 235.46 235.46 225.77 228.01 9,026,865 -7.69(-3.26%)
Dec 29, 2017 235.70 235.70 235.70 0 -3.75(-1.57%)
Dec 28, 2017 238.87 239.75 236.73 239.45 133,647 +1.86(+0.78%)
Dec 27, 2017 237.22 238.39 236.82 237.59 117,612 +0.79(+0.33%)
Dec 26, 2017 237.06 238.78 236.50 236.80 70,676 -0.64(-0.27%)
Dec 22, 2017 236.20 238.00 234.14 237.44 242,301 +2.06(+0.88%)
Dec 21, 2017 238.36 238.36 233.63 235.38 199,996 -2.64(-1.11%)
Dec 20, 2017 240.22 240.22 233.46 238.02 534,081 +0.02(+0.01%)
Dec 19, 2017 238.36 240.19 237.10 238.00 317,295 -0.60(-0.25%)
Dec 18, 2017 239.55 241.34 236.51 238.60 268,137 -0.23(-0.10%)
Dec 15, 2017 234.82 239.97 234.14 238.83 540,795 +4.95(+2.12%)
Dec 14, 2017 234.99 237.04 233.01 233.88 210,855 -1.21(-0.51%)
Dec 13, 2017 234.38 237.88 233.58 235.09 468,871 +1.55(+0.66%)
Dec 12, 2017 234.30 235.59 233.24 233.54 213,637 -0.56(-0.24%)
Dec 11, 2017 237.06 237.25 233.63 234.10 185,305 -2.91(-1.23%)
Dec 08, 2017 236.49 237.98 235.45 237.01 387,396 +1.15(+0.49%)
Dec 07, 2017 233.57 236.46 233.38 235.86 203,476 +2.21(+0.95%)
Dec 06, 2017 232.85 234.83 232.72 233.65 360,869 +0.86(+0.37%)
Dec 05, 2017 234.87 235.99 232.70 232.79 223,922 -1.52(-0.65%)
Dec 04, 2017 237.95 238.44 233.32 234.31 210,444 -1.68(-0.71%)
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.