Skip to main content

Huntington Ingalls Industries (NY: HII )

235.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 219.26 221.76 218.35 220.37 464,598 +1.81(+0.83%)
Nov 29, 2017 219.91 220.61 218.18 218.56 184,330 -1.30(-0.59%)
Nov 28, 2017 215.23 220.22 213.41 219.86 275,457 +5.53(+2.58%)
Nov 27, 2017 213.19 214.76 213.00 214.34 148,946 +0.55(+0.26%)
Nov 24, 2017 214.29 214.29 212.98 213.79 68,667 +0.35(+0.16%)
Nov 22, 2017 216.00 216.00 213.03 213.44 281,057 -1.69(-0.78%)
Nov 21, 2017 213.84 216.21 213.84 215.13 239,885 +2.08(+0.98%)
Nov 20, 2017 212.68 213.45 211.35 213.05 176,411 +1.35(+0.64%)
Nov 17, 2017 214.07 214.07 211.62 211.70 240,664 -2.68(-1.25%)
Nov 16, 2017 215.46 215.80 213.41 214.38 208,356 +0.24(+0.11%)
Nov 15, 2017 215.57 215.99 213.21 214.15 164,036 -1.79(-0.83%)
Nov 14, 2017 217.18 217.25 214.65 215.94 289,937 -1.50(-0.69%)
Nov 13, 2017 218.48 218.93 216.45 217.44 213,596 -1.34(-0.61%)
Nov 10, 2017 220.87 220.87 216.29 218.78 313,239 -1.72(-0.78%)
Nov 09, 2017 227.53 228.17 220.14 220.50 450,725 -8.55(-3.73%)
Nov 08, 2017 213.64 230.40 213.64 229.06 1,109,402 +16.92(+7.97%)
Nov 07, 2017 215.15 216.51 211.59 212.14 376,703 -2.60(-1.21%)
Nov 06, 2017 213.40 216.31 213.34 214.74 268,442 +1.04(+0.49%)
Nov 03, 2017 213.41 214.05 211.66 213.70 311,869 +0.45(+0.21%)
Nov 02, 2017 212.51 214.04 211.15 213.25 330,457 +0.83(+0.39%)
Nov 01, 2017 211.98 212.64 211.07 212.42 195,940 +0.75(+0.36%)
Oct 31, 2017 211.28 212.01 209.74 211.67 298,834 +0.62(+0.29%)
Oct 30, 2017 211.44 212.20 210.45 211.05 123,383 -1.19(-0.56%)
Oct 27, 2017 211.40 212.47 209.95 212.24 208,683 +1.49(+0.71%)
Oct 26, 2017 213.10 213.66 209.33 210.75 192,763 -1.98(-0.93%)
Oct 25, 2017 214.09 215.07 211.32 212.73 167,013 -1.75(-0.82%)
Oct 24, 2017 213.30 214.76 213.30 214.48 210,742 +1.23(+0.58%)
Oct 23, 2017 215.24 215.24 212.18 213.26 276,670 -0.76(-0.36%)
Oct 20, 2017 214.28 215.20 213.49 214.02 195,055 +0.55(+0.26%)
Oct 19, 2017 212.74 213.65 211.07 213.47 247,047 -0.07(-0.03%)
Oct 18, 2017 214.65 214.69 211.08 213.54 353,041 -0.31(-0.14%)
Oct 17, 2017 214.61 215.37 213.43 213.85 215,100 -0.64(-0.30%)
Oct 16, 2017 212.94 214.63 212.65 214.48 278,183 +1.39(+0.65%)
Oct 13, 2017 214.18 214.86 212.59 213.09 252,114 -0.95(-0.44%)
Oct 12, 2017 212.88 215.14 212.18 214.04 475,912 +1.37(+0.65%)
Oct 11, 2017 213.14 214.28 211.96 212.67 249,617 -0.86(-0.40%)
Oct 10, 2017 215.31 215.31 212.86 213.53 261,800 -0.96(-0.45%)
Oct 09, 2017 214.69 215.40 213.74 214.49 213,784 +0.10(+0.05%)
Oct 06, 2017 212.88 214.50 212.01 214.39 297,646 +1.52(+0.71%)
Oct 05, 2017 212.08 213.66 210.86 212.88 273,315 +0.02(+0.01%)
Oct 04, 2017 210.19 212.94 210.16 212.86 410,914 +1.95(+0.92%)
Oct 03, 2017 210.38 211.36 209.09 210.91 480,613 +1.88(+0.90%)
Oct 02, 2017 206.81 209.20 206.05 209.03 251,308 +3.17(+1.54%)
Sep 29, 2017 203.14 206.39 201.74 205.86 301,895 +3.07(+1.52%)
Sep 28, 2017 203.05 203.80 201.34 202.78 307,142 -0.36(-0.18%)
Sep 27, 2017 202.78 203.75 201.53 203.15 307,192 +1.14(+0.56%)
Sep 26, 2017 200.00 202.60 199.67 202.01 230,224 +1.57(+0.78%)
Sep 25, 2017 200.15 200.91 198.32 200.44 233,593 +0.10(+0.05%)
Sep 22, 2017 199.47 201.38 199.35 200.34 189,677 +1.08(+0.54%)
Sep 21, 2017 198.87 199.43 196.53 199.26 304,000 +0.96(+0.49%)
Sep 20, 2017 197.38 198.98 197.28 198.29 324,018 +0.96(+0.48%)
Sep 19, 2017 196.09 198.47 195.31 197.34 468,075 +1.36(+0.70%)
Sep 18, 2017 194.15 197.76 193.65 195.97 312,786 +2.87(+1.49%)
Sep 15, 2017 191.11 193.21 191.11 193.10 383,482 +2.06(+1.08%)
Sep 14, 2017 191.80 191.93 189.95 191.05 268,972 -0.25(-0.13%)
Sep 13, 2017 193.78 194.15 191.18 191.30 170,263 -2.85(-1.47%)
Sep 12, 2017 192.92 194.18 192.61 194.15 155,609 +1.62(+0.84%)
Sep 11, 2017 191.72 192.72 190.91 192.53 285,230 +1.23(+0.64%)
Sep 08, 2017 190.20 192.20 189.22 191.30 247,948 +0.45(+0.24%)
Sep 07, 2017 192.07 192.08 188.68 190.85 191,080 -1.52(-0.79%)
Sep 06, 2017 194.48 194.63 192.02 192.37 383,231 -1.58(-0.82%)
Sep 05, 2017 195.88 196.24 192.95 193.95 419,460 -1.54(-0.79%)
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.