Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 187.16 188.30 186.61 187.21 178,065 +1.55(+0.83%)
Aug 29, 2019 183.96 186.21 183.21 185.66 202,845 +3.87(+2.13%)
Aug 28, 2019 179.81 182.66 178.79 181.79 251,395 +1.07(+0.59%)
Aug 27, 2019 183.22 183.52 179.76 180.72 169,407 -1.79(-0.98%)
Aug 26, 2019 183.95 184.32 180.63 182.51 319,609 +0.31(+0.17%)
Aug 23, 2019 185.45 186.91 181.41 182.20 378,493 -3.81(-2.05%)
Aug 22, 2019 187.34 187.79 184.80 186.01 176,077 -0.79(-0.43%)
Aug 21, 2019 186.93 188.04 185.95 186.80 204,676 +1.71(+0.93%)
Aug 20, 2019 185.24 185.78 184.00 185.09 181,411 -0.65(-0.35%)
Aug 19, 2019 186.75 187.28 185.45 185.74 205,624 +1.27(+0.69%)
Aug 16, 2019 183.12 185.74 181.92 184.47 325,912 +2.56(+1.41%)
Aug 15, 2019 179.55 182.12 178.39 181.91 342,658 +2.80(+1.56%)
Aug 14, 2019 179.67 180.46 177.76 179.11 370,708 -2.61(-1.44%)
Aug 13, 2019 182.40 184.78 181.29 181.73 201,379 -0.15(-0.08%)
Aug 12, 2019 185.53 185.53 180.84 181.88 245,993 -4.86(-2.60%)
Aug 09, 2019 188.95 188.95 185.88 186.74 240,818 -2.46(-1.30%)
Aug 08, 2019 185.79 190.17 185.79 189.20 394,393 +4.24(+2.29%)
Aug 07, 2019 181.33 185.55 180.64 184.97 612,252 +1.13(+0.62%)
Aug 06, 2019 181.08 184.39 179.54 183.83 495,300 +3.87(+2.15%)
Aug 05, 2019 181.54 183.58 176.10 179.96 574,936 -3.95(-2.15%)
Aug 02, 2019 190.83 191.72 181.70 183.91 955,314 -7.87(-4.10%)
Aug 01, 2019 187.32 193.03 183.16 191.78 1,275,483 -11.85(-5.82%)
Jul 31, 2019 207.94 209.77 203.63 203.63 425,940 -4.32(-2.08%)
Jul 30, 2019 206.84 207.98 205.35 207.95 211,943 -0.63(-0.30%)
Jul 29, 2019 208.81 209.24 207.07 208.58 169,071 -0.11(-0.05%)
Jul 26, 2019 208.25 209.16 207.18 208.69 214,247 +0.53(+0.26%)
Jul 25, 2019 208.42 210.40 207.43 208.16 346,867 -0.27(-0.13%)
Jul 24, 2019 204.65 209.27 204.65 208.42 196,440 +3.01(+1.46%)
Jul 23, 2019 205.54 206.29 202.34 205.42 203,085 +1.30(+0.64%)
Jul 22, 2019 204.85 204.90 202.04 204.12 309,968 -1.05(-0.51%)
Jul 19, 2019 206.24 207.71 204.81 205.17 174,335 +0.13(+0.07%)
Jul 18, 2019 206.03 206.03 202.20 205.03 270,830 -1.32(-0.64%)
Jul 17, 2019 209.74 209.74 205.53 206.35 278,004 -4.28(-2.03%)
Jul 16, 2019 209.87 212.15 209.54 210.64 249,446 +1.16(+0.55%)
Jul 15, 2019 209.37 209.52 206.96 209.48 200,234 +0.16(+0.08%)
Jul 12, 2019 208.16 209.99 207.29 209.32 205,390 +1.75(+0.84%)
Jul 11, 2019 205.40 207.79 204.47 207.57 292,175 +2.07(+1.01%)
Jul 10, 2019 207.24 207.81 205.03 205.50 246,223 -0.76(-0.37%)
Jul 09, 2019 203.09 206.44 202.06 206.26 251,895 +2.15(+1.05%)
Jul 08, 2019 203.97 205.27 203.16 204.11 218,342 -1.52(-0.74%)
Jul 05, 2019 206.84 207.17 203.11 205.62 188,125 -1.96(-0.95%)
Jul 03, 2019 204.73 207.88 204.48 207.59 200,682 +3.07(+1.50%)
Jul 02, 2019 200.81 206.97 200.44 204.52 568,924 +4.33(+2.16%)
Jul 01, 2019 201.95 203.22 199.58 200.19 268,197 -0.27(-0.13%)
Jun 28, 2019 200.15 201.97 199.35 200.46 892,194 +0.71(+0.36%)
Jun 27, 2019 199.68 201.13 198.66 199.75 269,384 +0.57(+0.29%)
Jun 26, 2019 199.41 200.03 197.62 199.17 421,697 -0.16(-0.08%)
Jun 25, 2019 198.59 201.59 197.32 199.34 371,749 +0.74(+0.37%)
Jun 24, 2019 198.75 200.91 198.50 198.59 246,123 -0.22(-0.11%)
Jun 21, 2019 200.45 200.64 197.50 198.82 683,104 -1.66(-0.83%)
Jun 20, 2019 199.27 201.24 198.39 200.48 366,908 +2.66(+1.34%)
Jun 19, 2019 195.48 198.64 195.48 197.82 274,072 +2.34(+1.20%)
Jun 18, 2019 193.53 196.37 192.77 195.48 235,264 +2.82(+1.46%)
Jun 17, 2019 191.94 194.40 191.40 192.66 200,037 +1.08(+0.56%)
Jun 14, 2019 191.90 192.35 189.04 191.58 267,613 -0.12(-0.06%)
Jun 13, 2019 189.09 191.96 187.69 191.70 206,788 +3.55(+1.89%)
Jun 12, 2019 186.42 188.18 185.63 188.15 233,689 +1.49(+0.80%)
Jun 11, 2019 191.91 192.48 185.25 186.66 398,058 -4.87(-2.54%)
Jun 10, 2019 196.00 196.31 190.94 191.53 308,422 -3.09(-1.59%)
Jun 07, 2019 192.53 195.11 190.01 194.62 260,326 +3.15(+1.64%)
Jun 06, 2019 193.15 193.34 189.80 191.48 222,391 -1.02(-0.53%)
Jun 05, 2019 189.43 192.65 188.64 192.49 290,690 +4.20(+2.23%)
Jun 04, 2019 186.46 189.53 185.52 188.29 400,424 +2.92(+1.57%)
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.