Skip to main content

Huntington Ingalls Industries (NY: HII )

230.36 +2.78 (+1.22%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 241.27 243.69 239.47 239.56 1,197,590 -0.69(-0.29%)
Feb 27, 2018 243.81 247.37 239.97 240.24 590,031 -3.12(-1.28%)
Feb 26, 2018 244.25 244.93 241.46 243.36 828,830 +1.05(+0.43%)
Feb 23, 2018 241.07 242.49 237.44 242.31 550,345 +2.00(+0.83%)
Feb 22, 2018 239.36 240.31 562,752 -6.70(-2.71%)
Feb 21, 2018 243.06 252.31 242.39 247.01 930,521 +4.35(+1.79%)
Feb 20, 2018 241.95 246.10 238.66 242.66 858,036 +0.37(+0.15%)
Feb 16, 2018 242.28 242.28 242.28 0 +9.40(+4.04%)
Feb 15, 2018 222.55 232.97 222.55 232.88 1,146,616 +12.76(+5.80%)
Feb 14, 2018 215.81 221.10 215.53 220.13 538,833 +3.59(+1.66%)
Feb 13, 2018 217.28 216.53 811,864 +2.31(+1.08%)
Feb 12, 2018 210.94 216.52 208.01 214.23 481,220 +4.21(+2.01%)
Feb 09, 2018 207.56 211.83 202.95 210.01 547,866 +4.51(+2.19%)
Feb 08, 2018 213.97 215.40 205.46 205.51 362,738 -8.62(-4.02%)
Feb 07, 2018 207.61 217.42 207.37 214.13 399,912 +6.52(+3.14%)
Feb 06, 2018 203.43 209.38 202.17 207.61 607,809 -3.75(-1.77%)
Feb 05, 2018 220.37 220.72 206.11 211.35 453,909 -10.93(-4.92%)
Feb 02, 2018 222.22 223.76 219.93 222.29 564,495 +2.10(+0.95%)
Feb 01, 2018 216.69 222.24 216.69 220.19 334,464 +3.58(+1.65%)
Jan 31, 2018 224.50 224.50 216.48 216.61 608,940 -6.61(-2.96%)
Jan 30, 2018 225.18 225.18 220.66 223.22 750,462 -2.65(-1.17%)
Jan 29, 2018 225.39 227.40 224.95 225.87 528,891 -0.05(-0.02%)
Jan 26, 2018 220.46 226.28 217.94 225.93 433,424 +5.94(+2.70%)
Jan 25, 2018 217.46 221.28 217.29 219.99 322,404 +2.84(+1.31%)
Jan 24, 2018 214.28 218.42 214.28 217.15 416,679 +2.83(+1.32%)
Jan 23, 2018 218.23 218.23 213.75 214.33 357,562 -3.50(-1.61%)
Jan 22, 2018 220.21 220.46 216.26 217.83 244,140 -2.95(-1.34%)
Jan 19, 2018 217.00 221.79 215.95 220.78 515,038 +4.78(+2.21%)
Jan 18, 2018 216.94 217.22 215.49 216.00 359,585 -0.33(-0.15%)
Jan 17, 2018 216.14 216.59 214.76 216.33 468,642 +1.91(+0.89%)
Jan 16, 2018 225.78 226.48 214.29 214.43 685,908 -11.20(-4.96%)
Jan 12, 2018 225.62 225.62 225.62 0 +7.44(+3.41%)
Jan 11, 2018 216.59 218.73 215.46 218.18 528,576 +1.77(+0.82%)
Jan 10, 2018 216.41 800,383 -1.71(-0.78%)
Jan 09, 2018 215.82 218.97 215.51 218.12 563,190 +2.88(+1.34%)
Jan 08, 2018 213.01 215.79 211.89 215.24 387,149 +2.09(+0.98%)
Jan 05, 2018 212.74 214.68 212.13 213.15 625,247 +0.99(+0.47%)
Jan 04, 2018 210.19 212.91 209.19 212.16 738,681 +2.98(+1.43%)
Jan 03, 2018 208.84 209.93 206.47 209.18 1,215,550 +1.26(+0.61%)
Jan 02, 2018 214.71 214.71 205.87 207.92 9,899,234 -7.01(-3.26%)
Dec 29, 2017 214.93 214.93 214.93 0 -3.42(-1.57%)
Dec 28, 2017 217.82 218.62 215.87 218.35 146,562 +1.70(+0.78%)
Dec 27, 2017 216.31 217.38 215.95 216.65 128,978 +0.72(+0.33%)
Dec 26, 2017 216.17 217.74 215.66 215.93 77,506 -0.58(-0.27%)
Dec 22, 2017 215.38 217.03 213.51 216.52 265,717 +1.88(+0.88%)
Dec 21, 2017 217.35 217.35 213.04 214.64 219,323 -2.41(-1.11%)
Dec 20, 2017 219.05 219.05 212.89 217.04 585,695 +0.02(+0.01%)
Dec 19, 2017 217.35 219.02 216.20 217.03 347,958 -0.55(-0.25%)
Dec 18, 2017 218.44 220.07 215.66 217.57 294,050 -0.21(-0.10%)
Dec 15, 2017 214.13 218.82 213.51 217.78 593,058 +4.51(+2.12%)
Dec 14, 2017 214.28 216.16 212.48 213.27 231,232 -1.10(-0.51%)
Dec 13, 2017 213.72 216.92 213.00 214.37 514,183 +1.41(+0.66%)
Dec 12, 2017 213.65 214.83 212.69 212.96 234,283 -0.51(-0.24%)
Dec 11, 2017 216.17 216.34 213.04 213.47 203,213 -2.65(-1.23%)
Dec 08, 2017 215.65 217.01 214.70 216.12 424,834 +1.05(+0.49%)
Dec 07, 2017 212.99 215.63 212.81 215.07 223,140 +2.01(+0.95%)
Dec 06, 2017 212.33 214.14 212.21 213.06 395,743 +0.78(+0.37%)
Dec 05, 2017 214.17 215.19 212.19 212.28 245,562 -1.39(-0.65%)
Dec 04, 2017 216.98 217.43 212.76 213.66 230,781 -1.53(-0.71%)
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.