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: 4:10 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 (%)
Jan 31, 2019 183.72 184.87 181.92 182.63 450,376 -2.07(-1.12%)
Jan 30, 2019 183.95 185.63 180.41 184.70 259,181 +2.07(+1.13%)
Jan 29, 2019 181.39 184.40 181.01 182.63 201,852 +1.65(+0.91%)
Jan 28, 2019 177.07 181.07 176.69 180.98 287,946 +2.21(+1.24%)
Jan 25, 2019 178.00 180.93 177.47 178.76 303,292 +2.68(+1.52%)
Jan 24, 2019 174.52 177.43 173.56 176.09 220,918 +2.16(+1.24%)
Jan 23, 2019 171.91 176.89 171.20 173.93 285,490 +0.10(+0.06%)
Jan 22, 2019 176.54 176.54 172.58 173.83 400,705 -3.35(-1.89%)
Jan 18, 2019 175.16 178.38 175.16 177.18 357,891 +2.80(+1.61%)
Jan 17, 2019 171.63 176.14 171.63 174.38 342,058 +1.37(+0.79%)
Jan 16, 2019 174.16 174.70 171.43 173.01 400,810 -1.70(-0.97%)
Jan 15, 2019 173.14 175.24 172.34 174.71 494,496 +1.29(+0.75%)
Jan 14, 2019 171.00 174.30 169.94 173.41 773,857 +1.34(+0.78%)
Jan 11, 2019 169.85 172.30 167.53 172.08 685,939 +1.76(+1.03%)
Jan 10, 2019 169.85 170.56 167.26 170.32 733,728 +0.20(+0.12%)
Jan 09, 2019 172.50 172.50 168.08 170.11 686,500 -2.10(-1.22%)
Jan 08, 2019 175.40 175.86 170.94 172.21 548,719 -1.17(-0.67%)
Jan 07, 2019 172.44 175.31 170.10 173.38 472,120 +0.42(+0.24%)
Jan 04, 2019 169.77 174.02 169.56 172.96 365,239 +5.91(+3.54%)
Jan 03, 2019 169.39 169.58 165.54 167.05 553,106 -3.29(-1.93%)
Jan 02, 2019 165.97 170.64 165.18 170.34 399,503 +1.99(+1.18%)
Dec 31, 2018 167.08 170.18 167.08 168.35 533,785 +1.89(+1.14%)
Dec 28, 2018 166.97 169.03 165.28 166.46 467,655 +0.53(+0.32%)
Dec 27, 2018 159.13 165.93 158.83 165.93 538,350 +3.37(+2.07%)
Dec 26, 2018 157.35 162.80 154.27 162.56 486,403 +5.95(+3.80%)
Dec 24, 2018 157.17 159.30 153.75 156.60 385,812 -2.24(-1.41%)
Dec 21, 2018 162.66 165.50 158.74 158.84 941,301 -5.01(-3.06%)
Dec 20, 2018 165.81 170.73 161.75 163.85 498,823 -3.12(-1.87%)
Dec 19, 2018 173.42 176.78 166.03 166.97 561,285 -7.38(-4.23%)
Dec 18, 2018 175.60 178.26 173.65 174.35 427,314 -0.24(-0.14%)
Dec 17, 2018 174.95 178.79 172.98 174.59 455,870 -0.83(-0.47%)
Dec 14, 2018 174.60 178.51 174.24 175.42 483,029 -1.23(-0.70%)
Dec 13, 2018 179.30 179.30 175.39 176.65 442,260 -2.61(-1.46%)
Dec 12, 2018 179.39 183.19 178.65 179.26 383,541 +1.80(+1.01%)
Dec 11, 2018 179.28 180.14 175.47 177.47 472,404 +0.93(+0.53%)
Dec 10, 2018 177.81 180.46 173.09 176.54 733,674 +0.95(+0.54%)
Dec 07, 2018 179.22 182.24 175.34 175.59 518,298 -3.89(-2.17%)
Dec 06, 2018 176.66 179.61 172.16 179.48 1,101,689 -0.65(-0.36%)
Dec 04, 2018 189.04 191.39 179.64 180.13 689,104 -9.12(-4.82%)
Dec 03, 2018 193.28 194.14 187.88 189.25 705,953 -1.39(-0.73%)
Nov 30, 2018 190.13 191.54 189.04 190.64 423,342 +0.57(+0.30%)
Nov 29, 2018 188.30 191.09 187.31 190.06 347,221 +1.55(+0.82%)
Nov 28, 2018 180.50 188.57 180.20 188.51 429,410 +8.71(+4.84%)
Nov 27, 2018 186.69 187.71 177.59 179.81 683,422 -7.74(-4.13%)
Nov 26, 2018 188.24 190.35 187.08 187.55 345,755 +1.18(+0.63%)
Nov 23, 2018 184.71 188.19 184.71 186.37 117,016 +1.00(+0.54%)
Nov 21, 2018 185.38 185.38 185.38 0 +0.61(+0.33%)
Nov 20, 2018 182.53 185.73 180.93 184.77 416,026 -1.87(-1.00%)
Nov 19, 2018 191.13 191.13 185.63 186.64 513,939 -4.04(-2.12%)
Nov 16, 2018 188.32 191.86 186.99 190.68 334,820 +1.18(+0.62%)
Nov 15, 2018 186.26 191.22 185.62 189.50 319,812 +1.44(+0.76%)
Nov 14, 2018 189.58 191.48 187.39 188.06 470,952 +0.24(+0.13%)
Nov 13, 2018 187.45 189.88 186.13 187.83 478,191 -0.84(-0.44%)
Nov 12, 2018 196.04 196.48 188.01 188.66 798,877 -8.39(-4.26%)
Nov 09, 2018 191.12 197.75 188.77 197.05 646,827 +3.16(+1.63%)
Nov 08, 2018 210.58 213.26 188.83 193.89 1,401,557 -12.35(-5.99%)
Nov 07, 2018 202.44 207.44 199.55 206.24 466,785 +5.36(+2.67%)
Nov 06, 2018 199.02 202.82 198.46 200.88 369,122 +1.52(+0.76%)
Nov 05, 2018 194.96 200.04 193.92 199.36 410,945 +5.09(+2.62%)
Nov 02, 2018 198.13 199.73 193.83 194.27 544,451 -3.08(-1.56%)
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.