Skip to main content

Huntington Ingalls Industries (NY: HII )

234.30 -0.94 (-0.40%)
Streaming Delayed Price Updated: 2:14 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 209.56 211.00 207.69 211.00 196,431 +0.53(+0.25%)
Oct 30, 2019 207.59 210.59 206.26 210.47 178,516 +2.36(+1.13%)
Oct 29, 2019 207.59 209.20 207.22 208.11 312,832 -0.11(-0.05%)
Oct 28, 2019 207.58 209.78 207.58 208.22 192,068 +1.40(+0.68%)
Oct 25, 2019 206.51 209.04 206.21 206.82 185,553 +0.44(+0.21%)
Oct 24, 2019 203.75 206.95 201.68 206.38 295,252 +3.33(+1.64%)
Oct 23, 2019 200.71 203.20 198.48 203.05 328,125 +1.87(+0.93%)
Oct 22, 2019 197.84 201.71 196.41 201.18 340,222 +3.88(+1.97%)
Oct 21, 2019 197.51 198.74 196.77 197.30 193,747 +0.85(+0.43%)
Oct 18, 2019 198.25 198.26 195.00 196.45 222,022 -1.54(-0.78%)
Oct 17, 2019 200.66 201.31 197.86 198.00 251,346 -3.05(-1.52%)
Oct 16, 2019 199.50 201.50 198.31 201.04 198,496 +1.70(+0.85%)
Oct 15, 2019 199.32 201.06 198.43 199.34 274,754 +0.67(+0.34%)
Oct 14, 2019 197.41 199.64 196.79 198.67 193,516 +0.68(+0.34%)
Oct 11, 2019 196.90 199.83 196.90 197.99 210,900 +2.95(+1.51%)
Oct 10, 2019 191.84 196.95 191.84 195.04 247,328 +2.77(+1.44%)
Oct 09, 2019 192.40 193.83 191.32 192.27 158,305 +2.22(+1.17%)
Oct 08, 2019 190.98 192.50 188.97 190.06 273,157 -2.14(-1.11%)
Oct 07, 2019 191.25 194.03 190.38 192.20 235,838 +0.53(+0.28%)
Oct 04, 2019 190.23 191.99 188.18 191.66 254,106 +1.92(+1.01%)
Oct 03, 2019 187.81 189.92 185.60 189.75 228,574 +2.59(+1.38%)
Oct 02, 2019 191.86 191.86 186.63 187.16 284,321 -5.90(-3.06%)
Oct 01, 2019 198.83 199.96 192.11 193.06 343,812 -4.97(-2.51%)
Sep 30, 2019 199.53 201.26 197.82 198.03 195,244 -1.50(-0.75%)
Sep 27, 2019 201.34 202.06 198.04 199.53 245,444 -0.81(-0.41%)
Sep 26, 2019 200.38 201.45 199.08 200.34 243,302 +0.48(+0.24%)
Sep 25, 2019 199.63 200.50 198.57 199.87 195,409 +1.04(+0.52%)
Sep 24, 2019 200.01 201.39 198.52 198.83 251,467 +0.28(+0.14%)
Sep 23, 2019 199.54 200.47 198.40 198.55 203,514 -2.32(-1.15%)
Sep 20, 2019 204.75 204.98 200.34 200.87 477,947 -3.40(-1.67%)
Sep 19, 2019 206.04 206.44 204.11 204.27 195,051 -1.16(-0.56%)
Sep 18, 2019 206.63 206.76 203.41 205.43 300,981 -1.29(-0.62%)
Sep 17, 2019 207.34 208.43 205.10 206.72 279,895 -1.48(-0.71%)
Sep 16, 2019 205.71 208.93 205.56 208.20 296,350 +4.07(+1.99%)
Sep 13, 2019 203.50 205.59 203.50 204.13 264,587 +1.42(+0.70%)
Sep 12, 2019 206.12 206.53 201.86 202.71 359,630 -3.36(-1.63%)
Sep 11, 2019 204.06 206.53 203.33 206.06 215,274 +2.34(+1.15%)
Sep 10, 2019 201.60 203.77 199.20 203.73 241,699 +2.27(+1.13%)
Sep 09, 2019 201.52 202.67 198.75 201.45 392,585 +0.42(+0.21%)
Sep 06, 2019 201.34 203.09 200.28 201.03 247,583 +0.71(+0.35%)
Sep 05, 2019 196.40 200.76 196.29 200.32 409,157 +5.31(+2.72%)
Sep 04, 2019 196.10 196.68 194.21 195.01 248,988 +0.49(+0.25%)
Sep 03, 2019 193.25 194.94 191.91 194.53 216,122 -0.90(-0.46%)
Aug 30, 2019 195.37 196.56 194.80 195.42 170,581 +1.62(+0.83%)
Aug 29, 2019 192.03 194.38 191.25 193.81 194,319 +4.04(+2.13%)
Aug 28, 2019 187.70 190.67 186.64 189.77 240,828 +1.12(+0.59%)
Aug 27, 2019 191.26 191.57 187.64 188.65 162,286 -1.87(-0.98%)
Aug 26, 2019 192.02 192.41 188.56 190.52 306,175 +0.33(+0.17%)
Aug 23, 2019 193.58 195.11 189.37 190.19 362,584 -3.97(-2.05%)
Aug 22, 2019 195.56 196.03 192.90 194.17 168,676 -0.83(-0.43%)
Aug 21, 2019 195.13 196.29 194.10 195.00 196,073 +1.79(+0.93%)
Aug 20, 2019 193.37 193.93 192.07 193.21 173,785 -0.68(-0.35%)
Aug 19, 2019 194.94 195.50 193.58 193.89 196,981 +1.32(+0.69%)
Aug 16, 2019 191.15 193.89 189.91 192.57 312,213 +2.67(+1.41%)
Aug 15, 2019 187.43 190.11 186.22 189.90 328,255 +2.92(+1.56%)
Aug 14, 2019 187.55 188.38 185.56 186.97 355,126 -2.73(-1.44%)
Aug 13, 2019 190.40 192.88 189.25 189.70 192,915 -0.16(-0.08%)
Aug 12, 2019 193.67 193.67 188.78 189.86 235,653 -5.07(-2.60%)
Aug 09, 2019 197.24 197.24 194.04 194.93 230,696 -2.57(-1.30%)
Aug 08, 2019 193.95 198.52 193.95 197.50 377,815 +4.42(+2.29%)
Aug 07, 2019 189.28 193.69 188.57 193.08 586,517 +1.18(+0.62%)
Aug 06, 2019 189.02 192.49 187.42 191.90 474,481 +4.04(+2.15%)
Aug 05, 2019 189.51 191.64 183.83 187.86 550,770 -4.12(-2.15%)
Aug 02, 2019 199.21 200.13 189.67 191.98 915,160 -8.21(-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.