Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 191.14 196.23 191.14 192.54 483,061 +3.81(+2.02%)
Oct 30, 2018 183.05 188.96 182.42 188.74 434,117 +4.91(+2.67%)
Oct 29, 2018 193.55 193.55 182.34 183.83 740,770 -7.29(-3.81%)
Oct 26, 2018 191.48 194.19 190.01 191.12 442,193 -1.92(-1.00%)
Oct 25, 2018 196.43 197.70 191.95 193.04 553,051 -2.42(-1.24%)
Oct 24, 2018 205.65 205.65 195.13 195.46 428,373 -9.74(-4.75%)
Oct 23, 2018 204.95 209.66 204.47 205.20 495,958 -2.96(-1.42%)
Oct 22, 2018 207.52 208.51 205.22 208.16 470,846 +1.57(+0.76%)
Oct 19, 2018 206.87 209.14 205.44 206.59 409,173 +1.07(+0.52%)
Oct 18, 2018 203.99 207.24 201.77 205.53 350,682 +0.08(+0.04%)
Oct 17, 2018 207.12 207.89 204.68 205.45 263,237 -1.91(-0.92%)
Oct 16, 2018 207.11 207.60 204.31 207.36 338,740 +1.13(+0.55%)
Oct 15, 2018 201.12 207.70 200.92 206.23 442,871 +6.84(+3.43%)
Oct 12, 2018 208.10 209.28 197.02 199.39 816,077 -6.02(-2.93%)
Oct 11, 2018 213.67 213.67 204.71 205.41 737,874 -13.07(-5.98%)
Oct 10, 2018 227.72 227.87 218.19 218.48 394,767 -9.60(-4.21%)
Oct 09, 2018 230.03 230.47 227.23 228.08 213,600 -2.06(-0.90%)
Oct 08, 2018 230.05 231.18 229.16 230.14 583,557 -0.12(-0.05%)
Oct 05, 2018 229.01 230.40 227.94 230.26 243,280 +2.42(+1.06%)
Oct 04, 2018 228.07 229.56 225.98 227.84 196,791 -0.23(-0.10%)
Oct 03, 2018 227.05 229.27 226.17 228.07 322,299 +2.41(+1.07%)
Oct 02, 2018 227.42 227.66 224.91 225.66 335,053 -1.16(-0.51%)
Oct 01, 2018 227.23 227.60 225.12 226.83 255,374 +1.15(+0.51%)
Sep 28, 2018 225.62 226.83 221.36 225.68 218,883 +0.08(+0.04%)
Sep 27, 2018 225.54 227.99 224.49 225.60 240,270 +0.66(+0.29%)
Sep 26, 2018 226.20 226.38 222.83 224.94 280,519 -0.50(-0.22%)
Sep 25, 2018 224.44 227.24 224.18 225.44 294,082 +1.62(+0.72%)
Sep 24, 2018 224.60 225.60 221.98 223.82 293,314 -1.53(-0.68%)
Sep 21, 2018 220.70 226.39 220.70 225.35 840,927 +4.99(+2.26%)
Sep 20, 2018 222.98 223.56 217.62 220.37 519,970 -1.74(-0.79%)
Sep 19, 2018 226.67 228.52 221.35 222.11 526,131 -5.26(-2.31%)
Sep 18, 2018 226.93 228.55 226.80 227.37 313,388 +0.45(+0.20%)
Sep 17, 2018 222.48 227.48 220.96 226.92 343,032 +4.05(+1.81%)
Sep 14, 2018 219.90 223.69 219.90 222.88 297,178 +3.49(+1.59%)
Sep 13, 2018 216.88 219.55 216.54 219.39 205,400 +2.76(+1.27%)
Sep 12, 2018 216.80 217.65 213.59 216.63 222,678 +1.81(+0.84%)
Sep 11, 2018 218.26 218.53 214.27 214.82 590,143 -3.58(-1.64%)
Sep 10, 2018 217.50 219.59 217.07 218.40 276,377 +1.87(+0.86%)
Sep 07, 2018 218.12 218.12 214.80 216.53 167,481 -2.14(-0.98%)
Sep 06, 2018 215.67 219.93 215.64 218.67 249,425 +3.14(+1.46%)
Sep 05, 2018 213.66 216.11 212.26 215.54 367,247 +1.08(+0.51%)
Sep 04, 2018 214.88 215.65 213.51 214.45 303,818 -1.00(-0.46%)
Aug 31, 2018 215.45 215.45 215.45 0 +3.08(+1.45%)
Aug 30, 2018 216.62 216.94 211.89 212.37 241,254 -4.54(-2.09%)
Aug 29, 2018 217.62 218.42 215.98 216.91 200,922 -1.34(-0.62%)
Aug 28, 2018 220.01 220.50 216.99 218.26 331,102 -1.97(-0.89%)
Aug 27, 2018 218.92 221.31 217.64 220.22 180,759 +2.64(+1.22%)
Aug 24, 2018 217.19 217.89 215.07 217.58 479,220 +0.49(+0.23%)
Aug 23, 2018 220.26 220.29 216.37 217.09 317,525 -3.39(-1.54%)
Aug 22, 2018 221.75 221.91 219.86 220.48 218,497 -2.26(-1.01%)
Aug 21, 2018 217.92 223.18 217.62 222.74 421,104 +4.28(+1.96%)
Aug 20, 2018 218.00 219.32 216.69 218.46 203,669 +1.18(+0.54%)
Aug 17, 2018 215.20 218.03 213.44 217.28 238,642 +2.50(+1.16%)
Aug 16, 2018 213.92 217.85 212.82 214.78 337,223 +3.25(+1.54%)
Aug 15, 2018 212.57 213.21 210.75 211.53 332,232 -2.26(-1.06%)
Aug 14, 2018 212.03 215.79 211.72 213.79 315,760 +2.43(+1.15%)
Aug 13, 2018 209.00 212.68 208.45 211.37 287,251 +2.36(+1.13%)
Aug 10, 2018 207.34 210.97 206.46 209.00 319,897 +1.05(+0.51%)
Aug 09, 2018 206.50 209.56 205.79 207.95 257,630 +1.61(+0.78%)
Aug 08, 2018 205.81 206.98 204.42 206.34 268,926 +0.98(+0.48%)
Aug 07, 2018 205.00 206.07 204.62 205.36 297,722 +0.12(+0.06%)
Aug 06, 2018 207.54 209.25 203.57 205.23 338,709 -2.11(-1.02%)
Aug 03, 2018 212.89 213.24 207.18 207.34 905,181 -4.22(-1.99%)
Aug 02, 2018 202.68 212.09 200.80 211.56 608,135 +9.90(+4.91%)
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.