Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 238.32 238.88 232.77 234.70 426,921 -4.32(-1.81%)
Jan 30, 2020 235.23 239.17 235.23 239.02 300,744 +1.32(+0.56%)
Jan 29, 2020 247.37 247.58 235.67 237.70 675,198 -8.96(-3.63%)
Jan 28, 2020 247.16 249.04 244.01 246.66 355,349 +0.17(+0.07%)
Jan 27, 2020 244.65 247.72 243.89 246.49 257,201 -2.12(-0.85%)
Jan 24, 2020 249.77 249.81 246.77 248.61 252,549 -0.57(-0.23%)
Jan 23, 2020 247.59 250.18 246.73 249.18 186,112 +1.22(+0.49%)
Jan 22, 2020 248.33 249.16 246.13 247.95 271,630 -2.54(-1.02%)
Jan 21, 2020 249.09 251.42 248.16 250.50 332,337 +0.68(+0.27%)
Jan 17, 2020 250.24 250.34 248.89 249.81 224,081 +1.12(+0.45%)
Jan 16, 2020 247.62 249.14 247.09 248.70 382,823 +2.22(+0.90%)
Jan 15, 2020 244.31 248.19 244.31 246.48 263,570 +2.44(+1.00%)
Jan 14, 2020 245.91 245.91 243.18 244.04 342,944 -3.08(-1.25%)
Jan 13, 2020 243.96 247.62 242.96 247.13 206,061 +3.49(+1.43%)
Jan 10, 2020 248.41 251.52 243.29 243.64 427,366 -4.56(-1.84%)
Jan 09, 2020 242.72 249.10 241.93 248.20 1,069,815 +6.34(+2.62%)
Jan 08, 2020 241.61 245.29 239.47 241.86 1,173,211 +1.35(+0.56%)
Jan 07, 2020 238.30 241.29 236.54 240.51 481,467 +2.21(+0.93%)
Jan 06, 2020 239.17 240.34 236.37 238.30 505,593 +1.35(+0.57%)
Jan 03, 2020 227.69 237.22 226.53 236.95 453,722 +6.88(+2.99%)
Jan 02, 2020 226.61 230.07 225.72 230.07 227,780 +4.47(+1.98%)
Dec 31, 2019 226.52 227.98 225.16 225.60 159,247 -0.84(-0.37%)
Dec 30, 2019 226.14 227.70 225.32 226.44 136,741 +0.67(+0.29%)
Dec 27, 2019 227.86 228.27 225.59 225.77 165,808 -1.38(-0.61%)
Dec 26, 2019 228.54 229.11 225.96 227.15 161,139 -1.25(-0.55%)
Dec 24, 2019 230.34 230.78 227.90 228.40 102,865 -1.35(-0.59%)
Dec 23, 2019 229.01 231.49 227.59 229.74 225,532 +1.24(+0.54%)
Dec 20, 2019 233.82 233.82 226.86 228.50 641,327 -0.12(-0.05%)
Dec 19, 2019 226.29 228.69 225.51 228.62 372,496 +2.28(+1.01%)
Dec 18, 2019 227.10 227.15 225.03 226.34 323,436 -0.62(-0.27%)
Dec 17, 2019 227.06 227.22 225.32 226.97 257,900 +0.08(+0.04%)
Dec 16, 2019 227.18 228.18 225.96 226.88 241,033 +0.96(+0.43%)
Dec 13, 2019 227.65 230.01 225.42 225.92 196,613 -2.98(-1.30%)
Dec 12, 2019 228.12 230.45 228.06 228.90 251,209 +0.73(+0.32%)
Dec 11, 2019 226.67 228.22 225.33 228.17 271,860 +1.76(+0.78%)
Dec 10, 2019 227.96 228.57 225.99 226.41 232,596 -1.30(-0.57%)
Dec 09, 2019 227.23 228.57 225.52 227.71 270,996 -0.16(-0.07%)
Dec 06, 2019 229.14 229.48 227.55 227.87 280,017 +1.24(+0.55%)
Dec 05, 2019 229.47 229.82 225.92 226.63 434,559 -2.22(-0.97%)
Dec 04, 2019 225.08 229.81 224.81 228.85 495,729 +4.75(+2.12%)
Dec 03, 2019 223.10 225.65 222.66 224.11 424,114 -0.74(-0.33%)
Dec 02, 2019 225.41 226.49 223.41 224.84 483,414 -1.47(-0.65%)
Nov 29, 2019 226.54 228.29 224.90 226.31 159,025 -0.79(-0.35%)
Nov 27, 2019 224.08 227.24 223.04 227.10 261,668 +3.76(+1.68%)
Nov 26, 2019 224.46 225.19 222.98 223.34 397,427 +0.22(+0.10%)
Nov 25, 2019 224.46 224.95 222.46 223.13 317,463 -0.58(-0.26%)
Nov 22, 2019 225.77 226.33 222.25 223.71 366,046 -0.82(-0.37%)
Nov 21, 2019 227.00 227.08 223.76 224.53 378,824 -3.16(-1.39%)
Nov 20, 2019 229.61 230.59 226.24 227.69 362,087 -2.73(-1.19%)
Nov 19, 2019 231.77 233.56 230.36 230.43 285,544 -0.67(-0.29%)
Nov 18, 2019 229.28 231.18 228.89 231.10 398,727 +1.07(+0.47%)
Nov 15, 2019 229.33 232.09 229.33 230.02 313,451 +1.31(+0.57%)
Nov 14, 2019 227.05 229.83 227.05 228.71 396,486 +0.81(+0.35%)
Nov 13, 2019 225.75 228.84 224.12 227.91 355,335 +0.48(+0.21%)
Nov 12, 2019 224.93 229.47 224.36 227.43 342,954 +1.84(+0.82%)
Nov 11, 2019 223.88 227.45 222.24 225.58 335,764 +0.62(+0.27%)
Nov 08, 2019 224.85 226.49 222.75 224.96 506,524 +0.68(+0.30%)
Nov 07, 2019 214.92 227.59 210.45 224.28 718,121 +14.74(+7.03%)
Nov 06, 2019 205.99 209.54 205.96 209.54 323,061 +3.45(+1.67%)
Nov 05, 2019 205.11 206.34 203.23 206.09 317,446 +1.24(+0.60%)
Nov 04, 2019 207.69 207.69 203.88 204.86 268,813 -1.32(-0.64%)
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.