Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 230.15 231.92 228.47 229.91 156,534 -0.80(-0.35%)
Nov 27, 2019 227.64 230.86 226.58 230.71 257,570 +3.82(+1.68%)
Nov 26, 2019 228.03 228.78 226.53 226.90 391,203 +0.22(+0.10%)
Nov 25, 2019 228.03 228.53 226.00 226.68 312,491 -0.59(-0.26%)
Nov 22, 2019 229.36 229.93 225.78 227.27 360,313 -0.84(-0.37%)
Nov 21, 2019 230.61 230.69 227.32 228.10 372,892 -3.21(-1.39%)
Nov 20, 2019 233.26 234.25 229.84 231.32 356,417 -2.78(-1.19%)
Nov 19, 2019 235.46 237.28 234.03 234.09 281,072 -0.68(-0.29%)
Nov 18, 2019 232.93 234.85 232.53 234.77 392,482 +1.09(+0.47%)
Nov 15, 2019 232.98 235.78 232.98 233.68 308,542 +1.33(+0.57%)
Nov 14, 2019 230.66 233.49 230.66 232.35 390,276 +0.82(+0.35%)
Nov 13, 2019 229.34 232.48 227.69 231.53 349,770 +0.49(+0.21%)
Nov 12, 2019 228.50 233.12 227.93 231.04 337,583 +1.87(+0.82%)
Nov 11, 2019 227.44 231.07 225.78 229.17 330,506 +0.63(+0.27%)
Nov 08, 2019 228.42 230.10 226.29 228.54 498,591 +0.69(+0.30%)
Nov 07, 2019 218.34 231.21 213.79 227.85 706,874 +14.97(+7.03%)
Nov 06, 2019 209.26 212.88 209.24 212.88 318,001 +3.50(+1.67%)
Nov 05, 2019 208.37 209.62 206.46 209.37 312,475 +1.26(+0.60%)
Nov 04, 2019 210.99 210.99 207.13 208.12 264,603 -1.34(-0.64%)
Nov 01, 2019 206.72 211.21 206.69 209.46 385,375 +4.16(+2.03%)
Oct 31, 2019 203.90 205.30 202.08 205.30 201,889 +0.52(+0.25%)
Oct 30, 2019 201.98 204.90 200.69 204.78 183,476 +2.29(+1.13%)
Oct 29, 2019 201.98 203.54 201.62 202.49 321,524 -0.11(-0.05%)
Oct 28, 2019 201.97 204.10 201.97 202.59 197,405 +1.37(+0.68%)
Oct 25, 2019 200.93 203.39 200.64 201.23 190,709 +0.43(+0.21%)
Oct 24, 2019 198.24 201.35 196.23 200.80 303,456 +3.24(+1.64%)
Oct 23, 2019 195.28 197.71 193.12 197.56 337,242 +1.82(+0.93%)
Oct 22, 2019 192.49 196.25 191.10 195.74 349,674 +3.78(+1.97%)
Oct 21, 2019 192.17 193.37 191.46 191.97 199,131 +0.83(+0.43%)
Oct 18, 2019 192.89 192.90 189.73 191.14 228,191 -1.50(-0.78%)
Oct 17, 2019 195.24 195.87 192.51 192.64 258,330 -2.97(-1.52%)
Oct 16, 2019 194.11 196.05 192.95 195.61 204,011 +1.66(+0.85%)
Oct 15, 2019 193.93 195.62 193.07 193.95 282,388 +0.66(+0.34%)
Oct 14, 2019 192.07 194.24 191.47 193.30 198,893 +0.66(+0.34%)
Oct 11, 2019 191.58 194.43 191.58 192.63 216,759 +2.87(+1.51%)
Oct 10, 2019 186.66 191.62 186.66 189.77 254,200 +2.69(+1.44%)
Oct 09, 2019 187.20 188.59 186.15 187.07 162,704 +2.16(+1.17%)
Oct 08, 2019 185.82 187.29 183.86 184.92 280,747 -2.08(-1.11%)
Oct 07, 2019 186.08 188.78 185.23 187.00 242,390 +0.52(+0.28%)
Oct 04, 2019 185.09 186.80 183.09 186.48 261,167 +1.87(+1.01%)
Oct 03, 2019 182.74 184.78 180.58 184.62 234,925 +2.52(+1.38%)
Oct 02, 2019 186.67 186.67 181.59 182.10 292,221 -5.74(-3.06%)
Oct 01, 2019 193.45 194.55 186.92 187.84 353,364 -4.84(-2.51%)
Sep 30, 2019 194.13 195.82 192.47 192.68 200,668 -1.45(-0.75%)
Sep 27, 2019 195.90 196.60 192.69 194.13 252,263 -0.79(-0.41%)
Sep 26, 2019 194.96 196.01 193.70 194.93 250,062 +0.46(+0.24%)
Sep 25, 2019 194.23 195.08 193.21 194.46 200,839 +1.01(+0.52%)
Sep 24, 2019 194.61 195.94 193.15 193.45 258,454 +0.27(+0.14%)
Sep 23, 2019 194.14 195.05 193.03 193.18 209,168 -2.26(-1.15%)
Sep 20, 2019 199.22 199.44 194.92 195.44 491,227 -3.31(-1.67%)
Sep 19, 2019 200.47 200.86 198.59 198.75 200,471 -1.13(-0.56%)
Sep 18, 2019 201.05 201.17 197.91 199.88 309,344 -1.25(-0.62%)
Sep 17, 2019 201.74 202.79 199.56 201.13 287,671 -1.44(-0.71%)
Sep 16, 2019 200.15 203.28 200.00 202.57 304,584 +3.96(+1.99%)
Sep 13, 2019 198.00 200.03 198.00 198.61 271,939 +1.38(+0.70%)
Sep 12, 2019 200.55 200.95 196.40 197.23 369,623 -3.27(-1.63%)
Sep 11, 2019 198.55 200.95 197.84 200.49 221,255 +2.27(+1.15%)
Sep 10, 2019 196.15 198.26 193.82 198.22 248,415 +2.21(+1.13%)
Sep 09, 2019 196.07 197.19 193.38 196.01 403,493 +0.41(+0.21%)
Sep 06, 2019 195.90 197.60 194.86 195.60 254,462 +0.69(+0.36%)
Sep 05, 2019 191.09 195.34 190.99 194.91 420,525 +5.17(+2.72%)
Sep 04, 2019 190.79 191.36 188.96 189.74 255,906 +0.47(+0.25%)
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.