Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 215.07 215.07 207.38 207.50 635,659 -6.33(-2.96%)
Jan 30, 2018 215.71 215.71 211.38 213.84 783,390 -2.54(-1.17%)
Jan 29, 2018 215.91 217.84 215.50 216.38 552,097 -0.05(-0.02%)
Jan 26, 2018 211.20 216.77 208.78 216.43 452,441 +5.69(+2.70%)
Jan 25, 2018 208.32 211.97 208.16 210.74 336,551 +2.72(+1.31%)
Jan 24, 2018 205.28 209.24 205.28 208.03 434,962 +2.71(+1.32%)
Jan 23, 2018 209.06 209.06 204.77 205.32 373,250 -3.35(-1.61%)
Jan 22, 2018 210.95 211.19 207.17 208.67 254,853 -2.83(-1.34%)
Jan 19, 2018 207.88 212.46 206.87 211.50 537,637 +4.58(+2.21%)
Jan 18, 2018 207.82 208.09 206.43 206.93 375,362 -0.31(-0.15%)
Jan 17, 2018 207.06 207.49 205.74 207.24 489,204 +1.83(+0.89%)
Jan 16, 2018 216.29 216.96 205.28 205.41 716,004 -10.73(-4.96%)
Jan 12, 2018 216.14 216.14 216.14 0 +7.13(+3.41%)
Jan 11, 2018 207.49 209.54 206.40 209.01 551,769 +1.70(+0.82%)
Jan 10, 2018 207.32 835,502 -1.63(-0.78%)
Jan 09, 2018 206.75 209.76 206.45 208.95 587,901 +2.76(+1.34%)
Jan 08, 2018 204.06 206.72 202.99 206.19 404,136 +2.00(+0.98%)
Jan 05, 2018 203.80 205.66 203.22 204.19 652,681 +0.95(+0.47%)
Jan 04, 2018 201.35 203.96 200.40 203.24 771,092 +2.86(+1.43%)
Jan 03, 2018 200.06 201.11 197.79 200.38 1,268,884 +1.21(+0.61%)
Jan 02, 2018 205.69 205.69 197.22 199.18 10,333,582 -6.72(-3.26%)
Dec 29, 2017 205.90 205.90 205.90 0 -3.28(-1.57%)
Dec 28, 2017 208.66 209.43 206.79 209.17 152,993 +1.62(+0.78%)
Dec 27, 2017 207.22 208.25 206.87 207.55 134,637 +0.69(+0.33%)
Dec 26, 2017 207.08 208.59 206.60 206.86 80,906 -0.56(-0.27%)
Dec 22, 2017 206.33 207.90 204.53 207.41 277,376 +1.80(+0.88%)
Dec 21, 2017 208.22 208.22 204.09 205.62 228,947 -2.31(-1.11%)
Dec 20, 2017 209.84 209.84 203.94 207.92 611,393 +0.02(+0.01%)
Dec 19, 2017 208.22 209.82 207.11 207.90 363,226 -0.52(-0.25%)
Dec 18, 2017 209.26 210.82 206.60 208.43 306,952 -0.20(-0.10%)
Dec 15, 2017 205.13 209.62 204.53 208.63 619,079 +4.32(+2.12%)
Dec 14, 2017 205.28 207.07 203.54 204.31 241,378 -1.06(-0.51%)
Dec 13, 2017 204.74 207.80 204.04 205.36 536,744 +1.35(+0.66%)
Dec 12, 2017 204.67 205.80 203.75 204.01 244,562 -0.49(-0.24%)
Dec 11, 2017 207.08 207.25 204.09 204.50 212,129 -2.54(-1.23%)
Dec 08, 2017 206.59 207.89 205.68 207.04 443,474 +1.00(+0.49%)
Dec 07, 2017 204.03 206.56 203.86 206.03 232,930 +1.93(+0.95%)
Dec 06, 2017 203.41 205.13 203.29 204.10 413,107 +0.75(+0.37%)
Dec 05, 2017 205.17 206.15 203.27 203.35 256,336 -1.33(-0.65%)
Dec 04, 2017 207.86 208.29 203.82 204.68 240,907 -1.47(-0.71%)
Dec 01, 2017 211.11 211.18 205.00 206.15 201,690 -4.96(-2.35%)
Nov 30, 2017 210.04 212.44 209.17 211.11 484,983 +1.74(+0.83%)
Nov 29, 2017 210.66 211.34 209.01 209.37 192,417 -1.25(-0.59%)
Nov 28, 2017 206.18 210.96 204.44 210.62 287,543 +5.29(+2.58%)
Nov 27, 2017 204.23 205.73 204.05 205.33 155,482 +0.52(+0.26%)
Nov 24, 2017 205.28 205.28 204.03 204.80 71,680 +0.33(+0.16%)
Nov 22, 2017 206.93 206.93 204.08 204.47 293,389 -1.62(-0.78%)
Nov 21, 2017 204.85 207.12 204.85 206.09 250,410 +1.99(+0.98%)
Nov 20, 2017 203.74 204.48 202.46 204.09 184,152 +1.29(+0.64%)
Nov 17, 2017 205.07 205.07 202.73 202.80 251,223 -2.57(-1.25%)
Nov 16, 2017 206.40 206.73 204.44 205.37 217,498 +0.23(+0.11%)
Nov 15, 2017 206.50 206.91 204.25 205.15 171,234 -1.72(-0.83%)
Nov 14, 2017 208.06 208.12 205.63 206.86 302,658 -1.44(-0.69%)
Nov 13, 2017 209.30 209.73 207.35 208.30 222,968 -1.29(-0.62%)
Nov 10, 2017 211.58 211.58 207.20 209.59 326,983 -1.65(-0.78%)
Nov 09, 2017 217.97 218.58 210.89 211.23 470,502 -8.19(-3.73%)
Nov 08, 2017 204.66 220.72 204.66 219.43 1,158,078 +16.21(+7.98%)
Nov 07, 2017 206.10 207.41 202.70 203.22 393,231 -2.49(-1.21%)
Nov 06, 2017 204.43 207.22 204.38 205.71 280,220 +0.99(+0.49%)
Nov 03, 2017 204.44 205.05 202.76 204.72 325,553 +0.44(+0.21%)
Nov 02, 2017 203.58 205.04 202.27 204.28 344,956 +0.79(+0.39%)
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.