Skip to main content

Huntington Ingalls Industries (NY: HII )

292.00 +2.25 (+0.78%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 169.69 172.84 169.69 170.99 525,556 +1.92(+1.14%)
Dec 28, 2018 169.59 171.67 167.87 169.07 460,446 +0.54(+0.32%)
Dec 27, 2018 161.63 168.53 161.31 168.53 530,051 +3.42(+2.07%)
Dec 26, 2018 159.81 165.35 156.69 165.10 478,905 +6.05(+3.80%)
Dec 24, 2018 159.63 161.80 156.16 159.06 379,865 -2.27(-1.41%)
Dec 21, 2018 165.21 168.10 161.22 161.33 926,791 -5.09(-3.06%)
Dec 20, 2018 168.40 173.41 164.29 166.42 491,133 -3.17(-1.87%)
Dec 19, 2018 176.14 179.55 168.63 169.59 552,633 -7.49(-4.23%)
Dec 18, 2018 178.35 181.05 176.37 177.08 420,726 -0.24(-0.14%)
Dec 17, 2018 177.69 181.59 175.69 177.32 448,843 -0.84(-0.47%)
Dec 14, 2018 177.33 181.30 176.96 178.17 475,582 -1.25(-0.70%)
Dec 13, 2018 182.10 182.10 178.13 179.42 435,442 -2.65(-1.46%)
Dec 12, 2018 182.20 186.06 181.45 182.07 377,629 +1.82(+1.01%)
Dec 11, 2018 182.09 182.96 178.21 180.24 465,121 +0.94(+0.53%)
Dec 10, 2018 180.59 183.29 175.81 179.30 722,363 +0.96(+0.54%)
Dec 07, 2018 182.03 185.09 178.09 178.34 510,308 -3.95(-2.17%)
Dec 06, 2018 179.43 182.43 174.85 182.29 1,084,706 -0.66(-0.36%)
Dec 04, 2018 192.00 194.39 182.45 182.95 678,481 -9.26(-4.82%)
Dec 03, 2018 196.31 197.18 190.82 192.21 695,071 -1.41(-0.73%)
Nov 30, 2018 193.11 194.54 192.00 193.62 416,816 +0.58(+0.30%)
Nov 29, 2018 191.25 194.08 190.24 193.04 341,868 +1.57(+0.82%)
Nov 28, 2018 183.33 191.52 183.02 191.47 422,791 +8.84(+4.84%)
Nov 27, 2018 189.61 190.65 180.37 182.62 672,886 -7.87(-4.13%)
Nov 26, 2018 191.19 193.33 190.01 190.49 340,425 +1.20(+0.63%)
Nov 23, 2018 187.60 191.13 187.60 189.29 115,212 +1.01(+0.54%)
Nov 21, 2018 188.28 188.28 188.28 0 +0.62(+0.33%)
Nov 20, 2018 185.39 188.64 183.76 187.66 409,612 -1.90(-1.00%)
Nov 19, 2018 194.12 194.12 188.54 189.56 506,017 -4.11(-2.12%)
Nov 16, 2018 191.27 194.87 189.92 193.67 329,658 +1.20(+0.62%)
Nov 15, 2018 189.17 194.21 188.53 192.47 314,882 +1.46(+0.76%)
Nov 14, 2018 192.55 194.48 190.32 191.01 463,692 +0.24(+0.13%)
Nov 13, 2018 190.38 192.85 189.05 190.77 470,819 -0.85(-0.44%)
Nov 12, 2018 199.11 199.56 190.96 191.62 786,562 -8.52(-4.26%)
Nov 09, 2018 194.11 200.85 191.72 200.14 636,855 +3.21(+1.63%)
Nov 08, 2018 213.87 216.60 191.79 196.92 1,379,951 -12.55(-5.99%)
Nov 07, 2018 205.61 210.69 202.68 209.47 459,589 +5.44(+2.67%)
Nov 06, 2018 202.13 206.00 201.57 204.03 363,432 +1.55(+0.76%)
Nov 05, 2018 198.02 203.17 196.96 202.48 404,610 +5.17(+2.62%)
Nov 02, 2018 201.23 202.86 196.86 197.31 536,058 -3.12(-1.56%)
Nov 01, 2018 195.56 201.14 195.56 200.43 325,190 +4.92(+2.52%)
Oct 31, 2018 194.09 199.25 194.09 195.51 475,733 +3.87(+2.02%)
Oct 30, 2018 185.87 191.87 185.23 191.64 427,531 +4.98(+2.67%)
Oct 29, 2018 196.53 196.53 185.15 186.66 729,532 -7.40(-3.81%)
Oct 26, 2018 194.43 197.18 192.94 194.06 435,484 -1.95(-1.00%)
Oct 25, 2018 199.46 200.75 194.91 196.01 544,660 -2.46(-1.24%)
Oct 24, 2018 208.82 208.82 198.13 198.47 421,874 -9.89(-4.75%)
Oct 23, 2018 208.11 212.89 207.62 208.36 488,434 -3.01(-1.42%)
Oct 22, 2018 210.71 211.72 208.38 211.37 463,703 +1.59(+0.76%)
Oct 19, 2018 210.05 212.36 208.60 209.77 402,965 +1.08(+0.52%)
Oct 18, 2018 207.13 210.43 204.88 208.69 345,362 +0.08(+0.04%)
Oct 17, 2018 210.31 211.09 207.83 208.61 259,243 -1.94(-0.92%)
Oct 16, 2018 210.30 210.79 207.46 210.55 333,601 +1.15(+0.55%)
Oct 15, 2018 204.22 210.90 204.01 209.41 436,152 +6.94(+3.43%)
Oct 12, 2018 211.31 212.50 200.06 202.46 803,696 -6.11(-2.93%)
Oct 11, 2018 216.96 216.96 207.86 208.57 726,680 -13.27(-5.98%)
Oct 10, 2018 231.23 231.38 221.55 221.85 388,778 -9.75(-4.21%)
Oct 09, 2018 233.58 234.03 230.73 231.59 210,360 -2.09(-0.90%)
Oct 08, 2018 233.60 234.74 232.69 233.69 574,704 -0.12(-0.05%)
Oct 05, 2018 232.54 233.94 231.45 233.81 239,589 +2.46(+1.06%)
Oct 04, 2018 231.58 233.09 229.46 231.35 193,805 -0.23(-0.10%)
Oct 03, 2018 230.54 232.80 229.66 231.58 317,409 +2.44(+1.07%)
Oct 02, 2018 230.92 231.16 228.37 229.14 329,970 -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.