Huntington Ingalls Industries (NY: HII )

203.89 USD -4.68 (-2.24%)
Official Closing Price Updated: 5:11 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 256.01 257.38 251.18 256.08 192,900 +0.09(+0.04%)
Sep 27, 2018 255.92 258.70 254.73 255.99 211,748 +0.75(+0.29%)
Sep 26, 2018 256.67 256.88 252.85 255.24 247,219 -0.57(-0.22%)
Sep 25, 2018 254.67 257.85 254.38 255.81 259,172 +1.84(+0.72%)
Sep 24, 2018 254.86 255.99 251.88 253.97 258,495 -1.74(-0.68%)
Sep 21, 2018 250.43 256.89 250.43 255.71 741,100 +5.66(+2.26%)
Sep 20, 2018 253.02 253.68 246.93 250.05 458,244 -1.98(-0.79%)
Sep 19, 2018 257.20 259.30 251.17 252.03 463,674 -5.97(-2.31%)
Sep 18, 2018 257.50 259.34 257.35 258.00 276,186 +0.51(+0.20%)
Sep 17, 2018 252.45 258.12 250.72 257.49 302,311 +4.59(+1.81%)
Sep 14, 2018 249.52 253.82 249.52 252.90 261,900 +3.96(+1.59%)
Sep 13, 2018 246.09 249.12 245.71 248.94 181,017 +3.13(+1.27%)
Sep 12, 2018 246.00 246.97 242.36 245.81 196,244 +2.05(+0.84%)
Sep 11, 2018 247.66 247.97 243.13 243.76 520,087 -4.06(-1.64%)
Sep 10, 2018 246.80 249.17 246.31 247.82 243,568 +2.12(+0.86%)
Sep 07, 2018 247.50 247.50 243.73 245.70 147,600 -2.43(-0.98%)
Sep 06, 2018 244.72 249.56 244.69 248.13 219,816 +3.56(+1.46%)
Sep 05, 2018 242.44 245.22 240.85 244.57 323,651 +1.23(+0.51%)
Sep 04, 2018 243.83 244.70 242.27 243.34 267,752 -1.13(-0.46%)
Aug 31, 2018 244.47 244.47 244.47 0 +3.49(+1.45%)
Aug 30, 2018 245.80 246.16 240.43 240.98 212,615 -5.87(-2.38%)
Aug 29, 2018 247.66 248.57 245.79 246.85 176,554 -1.53(-0.62%)
Aug 28, 2018 250.38 250.93 246.94 248.38 290,946 -2.24(-0.89%)
Aug 27, 2018 249.14 251.85 247.68 250.62 158,837 +3.01(+1.22%)
Aug 24, 2018 247.17 247.96 244.75 247.61 421,100 +0.56(+0.23%)
Aug 23, 2018 250.66 250.70 246.23 247.05 279,016 -3.86(-1.54%)
Aug 22, 2018 252.35 252.54 250.21 250.91 191,998 -2.57(-1.01%)
Aug 21, 2018 248.00 253.98 247.66 253.48 370,032 +4.87(+1.96%)
Aug 20, 2018 248.09 249.59 246.60 248.61 178,968 +1.34(+0.54%)
Aug 17, 2018 244.90 248.12 242.90 247.27 209,700 +2.84(+1.16%)
Aug 16, 2018 243.45 247.92 242.19 244.43 296,325 +3.70(+1.54%)
Aug 15, 2018 241.91 242.64 239.84 240.73 291,939 -2.57(-1.06%)
Aug 14, 2018 241.29 245.57 240.95 243.30 277,465 +2.76(+1.15%)
Aug 13, 2018 237.85 242.03 237.22 240.54 252,413 +2.69(+1.13%)
Aug 10, 2018 235.96 240.09 234.95 237.85 281,100 +1.20(+0.51%)
Aug 09, 2018 235.00 238.48 234.19 236.65 226,385 +1.83(+0.78%)
Aug 08, 2018 234.21 235.55 232.63 234.82 236,311 +1.12(+0.48%)
Aug 07, 2018 233.29 234.51 232.86 233.70 261,614 +0.14(+0.06%)
Aug 06, 2018 236.18 238.12 231.67 233.56 297,630 -2.40(-1.02%)
Aug 03, 2018 242.27 242.67 235.78 235.96 795,400 -4.80(-1.99%)
Aug 02, 2018 230.65 241.36 228.51 240.76 534,380 +11.27(+4.91%)
Aug 01, 2018 233.33 234.66 229.33 229.49 457,197 -3.56(-1.53%)
Jul 31, 2018 229.38 234.47 228.43 233.05 402,963 +5.06(+2.22%)
Jul 30, 2018 231.72 233.15 227.43 227.99 203,861 -3.74(-1.61%)
Jul 27, 2018 231.76 234.45 230.73 231.73 204,700 +0.55(+0.24%)
Jul 26, 2018 227.14 232.08 225.88 231.18 440,354 +3.83(+1.68%)
Jul 25, 2018 225.85 227.97 222.07 227.35 326,079 +0.37(+0.16%)
Jul 24, 2018 228.13 229.69 225.31 226.98 235,261 +0.20(+0.09%)
Jul 23, 2018 227.53 228.84 225.91 226.78 267,653 -0.55(-0.24%)
Jul 20, 2018 226.64 228.51 226.43 227.33 251,985 -0.06(-0.03%)
Jul 19, 2018 227.99 229.74 225.83 227.39 226,676 -1.25(-0.55%)
Jul 18, 2018 227.86 230.00 226.77 228.64 418,750 +1.04(+0.46%)
Jul 17, 2018 226.41 228.20 226.27 227.60 257,183 +0.65(+0.29%)
Jul 16, 2018 225.55 228.22 225.55 226.95 229,665 +1.97(+0.88%)
Jul 13, 2018 222.70 225.99 222.58 224.98 223,666 +2.10(+0.94%)
Jul 12, 2018 223.67 224.25 221.74 222.88 300,424 +0.99(+0.45%)
Jul 11, 2018 221.19 223.72 220.89 221.89 250,183 -1.61(-0.72%)
Jul 10, 2018 223.36 225.46 221.26 223.50 268,916 +0.61(+0.27%)
Jul 09, 2018 218.90 223.74 218.90 222.89 330,398 +5.25(+2.41%)
Jul 06, 2018 217.46 219.48 215.53 217.64 164,016 +0.08(+0.04%)
Jul 05, 2018 218.09 218.09 213.91 217.56 268,387 +0.78(+0.36%)
Jul 03, 2018 216.78 216.78 216.78 0 -0.56(-0.26%)
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.