Huntington Ingalls Industries (NY: HII )

192.90 USD +7.28 (+3.92%)
Streaming Delayed Price Updated: 2:05 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 204.34 205.27 202.75 205.12 245,200 +0.26(+0.13%)
May 30, 2019 204.86 207.00 204.25 204.86 217,817 +0.47(+0.23%)
May 29, 2019 204.51 206.08 203.38 204.39 254,062 -0.20(-0.10%)
May 28, 2019 205.50 206.54 204.52 204.59 346,919 -0.95(-0.46%)
May 24, 2019 205.34 206.63 203.99 205.54 186,800 +1.22(+0.60%)
May 23, 2019 207.49 208.40 202.14 204.32 323,963 -5.70(-2.71%)
May 22, 2019 211.43 211.43 209.35 210.02 203,938 -1.96(-0.92%)
May 21, 2019 211.31 212.38 210.00 211.98 184,057 +2.03(+0.97%)
May 20, 2019 206.48 210.79 206.48 209.95 243,817 +2.95(+1.43%)
May 17, 2019 207.13 209.14 206.42 207.00 218,600 -1.73(-0.83%)
May 16, 2019 206.40 210.53 205.88 208.73 281,371 +3.72(+1.81%)
May 15, 2019 203.94 206.16 202.01 205.01 167,112 -0.73(-0.35%)
May 14, 2019 205.64 207.92 204.48 205.74 190,818 +0.46(+0.22%)
May 13, 2019 205.15 206.10 202.62 205.28 418,033 -3.26(-1.56%)
May 10, 2019 207.02 208.90 204.38 208.54 316,600 +1.16(+0.56%)
May 09, 2019 205.42 208.34 204.22 207.38 305,176 +0.46(+0.22%)
May 08, 2019 207.92 209.31 204.93 206.92 407,758 -1.63(-0.78%)
May 07, 2019 208.74 210.07 206.82 208.55 360,857 -2.09(-0.99%)
May 06, 2019 207.71 211.10 207.71 210.64 337,018 -1.39(-0.66%)
May 03, 2019 207.63 213.08 207.07 212.03 421,600 +4.40(+2.12%)
May 02, 2019 215.59 216.50 200.57 207.63 881,243 -15.51(-6.95%)
May 01, 2019 223.60 225.98 222.98 223.14 223,097 +0.56(+0.25%)
Apr 30, 2019 221.22 222.91 220.01 222.58 329,314 +1.64(+0.74%)
Apr 29, 2019 221.83 223.52 220.43 220.94 241,931 -0.60(-0.27%)
Apr 26, 2019 223.27 223.75 220.63 221.54 255,600 -1.78(-0.80%)
Apr 25, 2019 225.69 226.54 220.74 223.32 266,200 -2.02(-0.90%)
Apr 24, 2019 226.00 226.77 224.41 225.34 275,157 -0.33(-0.15%)
Apr 23, 2019 220.55 227.09 220.55 225.67 354,128 +6.58(+3.00%)
Apr 22, 2019 220.35 220.35 218.04 219.09 173,846 -1.81(-0.82%)
Apr 18, 2019 221.04 222.61 220.32 220.90 173,600 +0.95(+0.43%)
Apr 17, 2019 221.50 222.99 219.00 219.95 264,900 -1.10(-0.50%)
Apr 16, 2019 220.18 221.73 219.40 221.05 249,405 +1.88(+0.86%)
Apr 15, 2019 219.09 219.28 217.14 219.17 435,903 -0.11(-0.05%)
Apr 12, 2019 219.07 220.01 218.30 219.28 329,400 +1.75(+0.80%)
Apr 11, 2019 212.29 218.58 211.52 217.53 364,369 +5.30(+2.50%)
Apr 10, 2019 212.64 212.83 210.80 212.23 204,486 -0.65(-0.31%)
Apr 09, 2019 212.95 214.48 211.20 212.88 469,507 -1.35(-0.63%)
Apr 08, 2019 211.21 214.49 210.19 214.23 207,962 +1.43(+0.67%)
Apr 05, 2019 209.74 212.86 209.74 212.80 254,500 +3.31(+1.58%)
Apr 04, 2019 208.94 212.29 208.94 209.49 240,204 +0.87(+0.42%)
Apr 03, 2019 211.90 212.12 207.11 208.62 274,574 -2.20(-1.04%)
Apr 02, 2019 212.78 213.01 210.54 210.82 267,500 -1.62(-0.76%)
Apr 01, 2019 208.74 212.73 208.70 212.44 362,162 +5.24(+2.53%)
Mar 29, 2019 206.69 207.63 206.41 207.20 271,800 +2.09(+1.02%)
Mar 28, 2019 203.30 205.35 202.68 205.11 199,393 +2.14(+1.05%)
Mar 27, 2019 198.20 205.55 197.00 202.97 343,943 -0.28(-0.14%)
Mar 26, 2019 204.70 205.82 201.07 203.25 321,056 -0.12(-0.06%)
Mar 25, 2019 203.41 204.75 201.82 203.37 258,067 +0.24(+0.12%)
Mar 22, 2019 206.48 207.05 201.61 203.13 479,800 -4.68(-2.25%)
Mar 21, 2019 204.00 208.57 204.00 207.81 172,775 +3.06(+1.49%)
Mar 20, 2019 205.17 206.78 203.87 204.75 301,276 -0.25(-0.12%)
Mar 19, 2019 208.19 209.50 204.09 205.00 327,947 -2.41(-1.16%)
Mar 18, 2019 204.75 208.27 203.69 207.41 329,773 +3.00(+1.47%)
Mar 15, 2019 207.27 208.27 202.53 204.41 1,143,900 -2.89(-1.39%)
Mar 14, 2019 207.97 208.24 205.27 207.30 514,946 -0.53(-0.26%)
Mar 13, 2019 204.54 209.54 204.54 207.83 451,261 +4.14(+2.03%)
Mar 12, 2019 200.94 203.83 199.63 203.69 652,195 +3.17(+1.58%)
Mar 11, 2019 197.28 200.85 196.26 200.52 567,145 +0.40(+0.20%)
Mar 08, 2019 199.66 200.38 198.66 200.12 304,300 -1.34(-0.67%)
Mar 07, 2019 203.54 203.54 199.46 201.46 512,617 -3.11(-1.52%)
Mar 06, 2019 206.84 208.67 204.03 204.57 291,517 -1.88(-0.91%)
Mar 05, 2019 206.95 208.11 205.88 206.45 484,263 +0.08(+0.04%)
Mar 04, 2019 211.97 212.39 205.61 206.37 451,176 -3.63(-1.73%)
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.