Huntington Ingalls Industries (NY: HII )

214.70 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 207.68 208.98 205.65 206.45 398,415 -2.34(-1.12%)
Jan 30, 2019 207.94 209.84 203.94 208.79 229,279 +2.34(+1.13%)
Jan 29, 2019 205.05 208.45 204.62 206.45 178,564 +1.87(+0.91%)
Jan 28, 2019 200.16 204.69 199.74 204.58 254,725 +2.50(+1.24%)
Jan 25, 2019 201.21 204.53 200.61 202.08 268,300 +3.03(+1.52%)
Jan 24, 2019 197.28 200.57 196.19 199.05 195,430 +2.44(+1.24%)
Jan 23, 2019 194.33 199.96 193.53 196.61 252,552 +0.11(+0.06%)
Jan 22, 2019 199.56 199.57 195.09 196.50 354,474 -3.79(-1.89%)
Jan 18, 2019 198.00 201.65 198.00 200.29 316,600 +3.17(+1.61%)
Jan 17, 2019 194.02 199.11 194.02 197.12 302,594 +1.55(+0.79%)
Jan 16, 2019 196.87 197.49 193.79 195.57 354,567 -1.92(-0.97%)
Jan 15, 2019 195.72 198.09 194.82 197.49 437,444 +1.46(+0.74%)
Jan 14, 2019 193.30 197.03 192.10 196.03 684,574 +1.51(+0.78%)
Jan 11, 2019 192.00 194.77 189.38 194.52 606,800 +1.99(+1.03%)
Jan 10, 2019 192.00 192.81 189.07 192.53 649,075 +0.23(+0.12%)
Jan 09, 2019 195.00 195.00 190.00 192.30 607,296 -2.37(-1.22%)
Jan 08, 2019 198.28 198.80 193.24 194.67 485,411 -1.32(-0.67%)
Jan 07, 2019 194.93 198.18 192.28 195.99 417,650 +0.47(+0.24%)
Jan 04, 2019 191.91 196.72 191.68 195.52 323,100 +6.68(+3.54%)
Jan 03, 2019 191.48 191.70 187.13 188.84 489,292 -3.72(-1.93%)
Jan 02, 2019 187.62 192.90 186.72 192.56 353,411 +2.25(+1.18%)
Dec 31, 2018 188.87 192.37 188.87 190.31 472,200 +2.14(+1.14%)
Dec 28, 2018 188.75 191.07 186.84 188.17 413,700 +0.60(+0.32%)
Dec 27, 2018 179.89 187.57 179.54 187.57 476,239 +3.81(+2.07%)
Dec 26, 2018 177.87 184.03 174.39 183.76 430,285 +6.73(+3.80%)
Dec 24, 2018 177.67 180.08 173.80 177.03 341,300 -2.53(-1.41%)
Dec 21, 2018 183.88 187.09 179.44 179.56 832,700 -5.66(-3.06%)
Dec 20, 2018 187.43 193.00 182.85 185.22 441,272 -3.53(-1.87%)
Dec 19, 2018 196.04 199.84 187.68 188.75 496,528 -8.34(-4.23%)
Dec 18, 2018 198.50 201.51 196.30 197.09 378,013 -0.27(-0.14%)
Dec 17, 2018 197.77 202.11 195.54 197.36 403,275 -0.94(-0.47%)
Dec 14, 2018 197.37 201.79 196.96 198.30 427,300 -1.39(-0.70%)
Dec 13, 2018 202.68 202.68 198.26 199.69 391,235 -2.95(-1.46%)
Dec 12, 2018 202.79 207.08 201.95 202.64 339,291 +2.03(+1.01%)
Dec 11, 2018 202.66 203.63 198.35 200.61 417,901 +1.05(+0.53%)
Dec 10, 2018 201.00 204.00 195.67 199.56 649,027 +1.07(+0.54%)
Dec 07, 2018 202.60 206.01 198.21 198.49 458,500 -4.40(-2.17%)
Dec 06, 2018 199.70 203.04 194.61 202.89 974,583 -0.73(-0.36%)
Dec 04, 2018 213.70 216.35 203.07 203.62 609,600 -10.31(-4.82%)
Dec 03, 2018 218.49 219.46 212.38 213.93 624,505 -1.57(-0.73%)
Nov 30, 2018 214.93 216.52 213.69 215.50 374,500 +0.65(+0.30%)
Nov 29, 2018 212.86 216.01 211.74 214.85 307,161 +0.89(+0.42%)
Nov 28, 2018 204.87 214.02 204.52 213.96 378,341 +9.88(+4.84%)
Nov 27, 2018 211.89 213.05 201.56 204.08 602,143 -8.79(-4.13%)
Nov 26, 2018 213.65 216.04 212.33 212.87 304,635 +1.34(+0.63%)
Nov 23, 2018 209.64 213.59 209.64 211.53 103,100 +1.13(+0.54%)
Nov 21, 2018 210.40 210.40 210.40 0 +0.69(+0.33%)
Nov 20, 2018 207.17 210.80 205.35 209.71 366,548 -2.12(-1.00%)
Nov 19, 2018 216.93 216.93 210.69 211.83 452,817 -4.59(-2.12%)
Nov 16, 2018 213.74 217.76 212.23 216.42 295,000 +1.34(+0.62%)
Nov 15, 2018 211.40 217.03 210.68 215.08 281,777 +1.63(+0.76%)
Nov 14, 2018 215.17 217.33 212.68 213.45 414,942 +0.27(+0.13%)
Nov 13, 2018 212.75 215.51 211.26 213.18 421,320 -0.95(-0.44%)
Nov 12, 2018 222.50 223.00 213.39 214.13 703,867 -9.52(-4.26%)
Nov 09, 2018 216.92 224.45 214.25 223.65 569,900 +3.59(+1.63%)
Nov 08, 2018 239.00 242.05 214.32 220.06 1,234,870 -14.02(-5.99%)
Nov 07, 2018 229.77 235.44 226.49 234.08 411,271 +6.08(+2.67%)
Nov 06, 2018 225.88 230.20 225.25 228.00 325,223 +1.73(+0.76%)
Nov 05, 2018 221.28 227.04 220.10 226.27 362,072 +5.78(+2.62%)
Nov 02, 2018 224.87 226.69 219.99 220.49 479,700 -3.49(-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.