Skip to main content

Huntington Ingalls Industries (NY: HII )

270.16 +4.75 (+1.79%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 200.70 202.08 198.91 202.08 205,101 +0.51(+0.25%)
Oct 30, 2019 198.81 201.69 197.55 201.57 186,395 +2.26(+1.13%)
Oct 29, 2019 198.81 200.35 198.46 199.31 326,640 -0.11(-0.05%)
Oct 28, 2019 198.80 200.91 198.80 199.42 200,546 +1.34(+0.68%)
Oct 25, 2019 197.78 200.20 197.50 198.08 193,743 +0.42(+0.21%)
Oct 24, 2019 195.13 198.20 193.16 197.66 308,284 +3.19(+1.64%)
Oct 23, 2019 192.22 194.61 190.09 194.47 342,607 +1.79(+0.93%)
Oct 22, 2019 189.47 193.18 188.11 192.68 355,238 +3.72(+1.97%)
Oct 21, 2019 189.16 190.34 188.46 188.96 202,299 +0.81(+0.43%)
Oct 18, 2019 189.87 189.88 186.76 188.15 231,822 -1.48(-0.78%)
Oct 17, 2019 192.18 192.80 189.50 189.62 262,440 -2.92(-1.52%)
Oct 16, 2019 191.07 192.98 189.93 192.54 207,257 +1.63(+0.85%)
Oct 15, 2019 190.90 192.56 190.05 190.91 286,880 +0.64(+0.34%)
Oct 14, 2019 189.06 191.20 188.47 190.27 202,058 +0.65(+0.34%)
Oct 11, 2019 188.58 191.38 188.58 189.62 220,208 +2.82(+1.51%)
Oct 10, 2019 183.73 188.62 183.73 186.79 258,244 +2.65(+1.44%)
Oct 09, 2019 184.27 185.64 183.23 184.15 165,292 +2.12(+1.17%)
Oct 08, 2019 182.91 184.36 180.98 182.02 285,213 -2.05(-1.11%)
Oct 07, 2019 183.17 185.82 182.33 184.07 246,247 +0.51(+0.28%)
Oct 04, 2019 182.19 183.88 180.22 183.56 265,322 +1.84(+1.01%)
Oct 03, 2019 179.87 181.89 177.75 181.73 238,662 +2.48(+1.38%)
Oct 02, 2019 183.75 183.75 178.75 179.25 296,870 -5.65(-3.06%)
Oct 01, 2019 190.42 191.51 183.99 184.90 358,986 -4.76(-2.51%)
Sep 30, 2019 191.09 192.75 189.46 189.66 203,861 -1.43(-0.75%)
Sep 27, 2019 192.83 193.52 189.67 191.09 256,277 -0.78(-0.41%)
Sep 26, 2019 191.91 192.94 190.66 191.87 254,040 +0.46(+0.24%)
Sep 25, 2019 191.19 192.03 190.18 191.42 204,034 +0.99(+0.52%)
Sep 24, 2019 191.56 192.88 190.13 190.42 262,566 +0.27(+0.14%)
Sep 23, 2019 191.10 192.00 190.01 190.15 212,496 -2.22(-1.15%)
Sep 20, 2019 196.10 196.31 191.87 192.37 499,042 -3.26(-1.67%)
Sep 19, 2019 197.33 197.71 195.48 195.63 203,660 -1.11(-0.56%)
Sep 18, 2019 197.90 198.02 194.81 196.75 314,266 -1.23(-0.62%)
Sep 17, 2019 198.58 199.62 196.43 197.98 292,248 -1.42(-0.71%)
Sep 16, 2019 197.01 200.09 196.87 199.40 309,429 +3.90(+1.99%)
Sep 13, 2019 194.90 196.90 194.90 195.50 276,265 +1.36(+0.70%)
Sep 12, 2019 197.41 197.80 193.32 194.14 375,503 -3.21(-1.63%)
Sep 11, 2019 195.44 197.80 194.74 197.35 224,775 +2.24(+1.15%)
Sep 10, 2019 193.08 195.16 190.78 195.12 252,367 +2.18(+1.13%)
Sep 09, 2019 193.00 194.11 190.35 192.94 409,912 +0.40(+0.21%)
Sep 06, 2019 192.83 194.51 191.81 192.54 258,510 +0.68(+0.35%)
Sep 05, 2019 188.09 192.28 188.00 191.85 427,215 +5.09(+2.72%)
Sep 04, 2019 187.81 188.36 186.00 186.77 259,977 +0.47(+0.25%)
Sep 03, 2019 185.09 186.70 183.79 186.30 225,661 -0.86(-0.46%)
Aug 30, 2019 187.11 188.25 186.56 187.16 178,109 +1.55(+0.84%)
Aug 29, 2019 183.91 186.16 183.17 185.61 202,895 +3.87(+2.13%)
Aug 28, 2019 179.76 182.61 178.75 181.75 251,457 +1.07(+0.59%)
Aug 27, 2019 183.17 183.47 179.71 180.68 169,449 -1.79(-0.98%)
Aug 26, 2019 183.90 184.28 180.59 182.47 319,688 +0.31(+0.17%)
Aug 23, 2019 185.40 186.86 181.36 182.16 378,587 -3.81(-2.05%)
Aug 22, 2019 187.29 187.75 184.75 185.96 176,121 -0.79(-0.42%)
Aug 21, 2019 186.88 188.00 185.90 186.76 204,727 +1.71(+0.93%)
Aug 20, 2019 185.20 185.73 183.96 185.04 181,456 -0.65(-0.35%)
Aug 19, 2019 186.70 187.24 185.40 185.69 205,675 +1.27(+0.69%)
Aug 16, 2019 183.07 185.69 181.88 184.43 325,993 +2.56(+1.41%)
Aug 15, 2019 179.51 182.07 178.35 181.87 342,743 +2.80(+1.56%)
Aug 14, 2019 179.62 180.42 177.71 179.07 370,800 -2.61(-1.44%)
Aug 13, 2019 182.35 184.73 181.25 181.68 201,429 -0.15(-0.08%)
Aug 12, 2019 185.48 185.48 180.80 181.83 246,054 -4.86(-2.60%)
Aug 09, 2019 188.91 188.91 185.84 186.69 240,878 -2.46(-1.30%)
Aug 08, 2019 185.75 190.13 185.75 189.16 394,491 +4.24(+2.29%)
Aug 07, 2019 181.28 185.51 180.60 184.92 612,404 +1.13(+0.62%)
Aug 06, 2019 181.03 184.35 179.50 183.79 495,423 +3.87(+2.15%)
Aug 05, 2019 181.50 183.54 176.06 179.92 575,079 -3.95(-2.15%)
Aug 02, 2019 190.79 191.67 181.66 183.87 955,551 -7.87(-4.10%)
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.