Huntington Ingalls Industries (NY: HII )

219.37 USD +2.38 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 218.54 224.77 218.54 223.98 291,002 +5.50(+2.52%)
Oct 31, 2018 216.89 222.66 216.89 218.48 425,717 +4.32(+2.02%)
Oct 30, 2018 207.71 214.41 206.99 214.16 382,583 +5.57(+2.67%)
Oct 29, 2018 219.62 219.62 206.90 208.59 652,833 -8.27(-3.81%)
Oct 26, 2018 217.27 220.35 215.60 216.86 389,700 -2.18(-1.00%)
Oct 25, 2018 222.89 224.33 217.81 219.04 487,398 -2.75(-1.24%)
Oct 24, 2018 233.35 233.35 221.41 221.79 377,521 -11.05(-4.75%)
Oct 23, 2018 232.56 237.90 232.01 232.84 437,083 -3.36(-1.42%)
Oct 22, 2018 235.47 236.60 232.86 236.20 414,952 +1.78(+0.76%)
Oct 19, 2018 234.73 237.31 233.11 234.42 360,600 +1.21(+0.52%)
Oct 18, 2018 231.47 235.15 228.95 233.21 309,053 +0.09(+0.04%)
Oct 17, 2018 235.02 235.89 232.25 233.12 231,988 -2.17(-0.92%)
Oct 16, 2018 235.01 235.56 231.83 235.29 298,528 +1.28(+0.55%)
Oct 15, 2018 228.21 235.68 227.98 234.01 390,298 +7.76(+3.43%)
Oct 12, 2018 236.13 237.47 223.56 226.25 719,200 -6.83(-2.93%)
Oct 11, 2018 242.45 242.45 232.28 233.08 650,281 -14.83(-5.98%)
Oct 10, 2018 258.40 258.56 247.58 247.91 347,904 -10.89(-4.21%)
Oct 09, 2018 261.02 261.52 257.84 258.80 188,244 -2.34(-0.90%)
Oct 08, 2018 261.04 262.32 260.03 261.14 514,283 -0.14(-0.05%)
Oct 05, 2018 259.86 261.43 258.64 261.28 214,400 +2.75(+1.06%)
Oct 04, 2018 258.79 260.48 256.42 258.53 173,430 -0.26(-0.10%)
Oct 03, 2018 257.63 260.15 256.64 258.79 284,039 +2.73(+1.07%)
Oct 02, 2018 258.05 258.32 255.20 256.06 295,279 -1.32(-0.51%)
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.