Skip to main content

Huntington Ingalls Industries (NY: HII )

290.59 +1.57 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 189.58 192.25 186.71 188.89 593,031 -0.75(-0.39%)
Feb 27, 2019 190.92 192.06 188.94 189.63 288,243 -1.62(-0.84%)
Feb 26, 2019 192.43 194.06 191.19 191.25 500,836 -1.42(-0.73%)
Feb 25, 2019 197.23 197.52 192.16 192.66 533,528 -3.17(-1.62%)
Feb 22, 2019 195.84 197.16 195.08 195.83 347,675 +0.06(+0.03%)
Feb 21, 2019 198.56 199.17 194.67 195.77 238,203 -2.64(-1.33%)
Feb 20, 2019 196.44 198.94 195.82 198.41 336,144 +2.54(+1.30%)
Feb 19, 2019 196.44 196.96 194.31 195.87 372,193 -1.53(-0.77%)
Feb 15, 2019 194.55 201.83 194.55 197.40 534,460 +4.69(+2.43%)
Feb 14, 2019 185.76 196.59 181.75 192.71 732,649 -1.36(-0.70%)
Feb 13, 2019 192.76 194.91 192.43 194.06 291,658 +1.55(+0.80%)
Feb 12, 2019 190.61 194.91 190.46 192.52 289,920 +3.34(+1.77%)
Feb 11, 2019 188.97 190.12 187.64 189.17 371,788 +1.16(+0.62%)
Feb 08, 2019 188.12 188.99 186.21 188.01 346,252 -0.88(-0.47%)
Feb 07, 2019 188.65 189.55 186.62 188.90 281,674 -0.75(-0.39%)
Feb 06, 2019 189.91 190.94 188.75 189.64 352,749 -0.67(-0.35%)
Feb 05, 2019 189.79 190.53 187.61 190.31 239,544 +0.43(+0.23%)
Feb 04, 2019 185.42 189.93 185.42 189.88 279,259 +4.46(+2.40%)
Feb 01, 2019 186.60 187.95 184.32 185.42 413,366 -0.07(-0.04%)
Jan 31, 2019 186.60 187.76 184.77 185.49 443,433 -2.10(-1.12%)
Jan 30, 2019 186.83 188.54 183.24 187.59 255,186 +2.10(+1.13%)
Jan 29, 2019 184.23 187.28 183.85 185.49 198,740 +1.68(+0.91%)
Jan 28, 2019 179.84 183.91 179.46 183.81 283,507 +2.25(+1.24%)
Jan 25, 2019 180.78 183.76 180.24 181.56 298,616 +2.72(+1.52%)
Jan 24, 2019 177.25 180.21 176.27 178.84 217,512 +2.19(+1.24%)
Jan 23, 2019 174.60 179.66 173.88 176.65 281,089 +0.10(+0.06%)
Jan 22, 2019 179.30 179.31 175.28 176.55 394,527 -3.41(-1.89%)
Jan 18, 2019 177.90 181.18 177.90 179.96 352,374 +2.85(+1.61%)
Jan 17, 2019 174.32 178.90 174.32 177.11 336,785 +1.39(+0.79%)
Jan 16, 2019 176.88 177.44 174.12 175.72 394,631 -1.72(-0.97%)
Jan 15, 2019 175.85 177.98 175.04 177.44 486,873 +1.31(+0.74%)
Jan 14, 2019 173.68 177.03 172.60 176.13 761,927 +1.36(+0.78%)
Jan 11, 2019 172.51 175.00 170.15 174.77 675,365 +1.79(+1.03%)
Jan 10, 2019 172.51 173.24 169.88 172.98 722,417 +0.21(+0.12%)
Jan 09, 2019 175.20 175.20 170.71 172.78 675,917 -2.13(-1.22%)
Jan 08, 2019 178.15 178.62 173.62 174.91 540,260 -1.19(-0.67%)
Jan 07, 2019 175.14 178.06 172.76 176.09 464,842 +0.42(+0.24%)
Jan 04, 2019 172.43 176.75 172.22 175.67 359,608 +6.00(+3.54%)
Jan 03, 2019 172.04 172.24 168.13 169.67 544,579 -3.34(-1.93%)
Jan 02, 2019 168.57 173.31 167.76 173.01 393,344 +2.02(+1.18%)
Dec 31, 2018 169.69 172.84 169.69 170.99 525,556 +1.92(+1.14%)
Dec 28, 2018 169.59 171.67 167.87 169.07 460,446 +0.54(+0.32%)
Dec 27, 2018 161.63 168.53 161.31 168.53 530,051 +3.42(+2.07%)
Dec 26, 2018 159.81 165.35 156.69 165.10 478,905 +6.05(+3.80%)
Dec 24, 2018 159.63 161.80 156.16 159.06 379,865 -2.27(-1.41%)
Dec 21, 2018 165.21 168.10 161.22 161.33 926,791 -5.09(-3.06%)
Dec 20, 2018 168.40 173.41 164.29 166.42 491,133 -3.17(-1.87%)
Dec 19, 2018 176.14 179.55 168.63 169.59 552,633 -7.49(-4.23%)
Dec 18, 2018 178.35 181.05 176.37 177.08 420,726 -0.24(-0.14%)
Dec 17, 2018 177.69 181.59 175.69 177.32 448,843 -0.84(-0.47%)
Dec 14, 2018 177.33 181.30 176.96 178.17 475,582 -1.25(-0.70%)
Dec 13, 2018 182.10 182.10 178.13 179.42 435,442 -2.65(-1.46%)
Dec 12, 2018 182.20 186.06 181.45 182.07 377,629 +1.82(+1.01%)
Dec 11, 2018 182.09 182.96 178.21 180.24 465,121 +0.94(+0.53%)
Dec 10, 2018 180.59 183.29 175.81 179.30 722,363 +0.96(+0.54%)
Dec 07, 2018 182.03 185.09 178.09 178.34 510,308 -3.95(-2.17%)
Dec 06, 2018 179.43 182.43 174.85 182.29 1,084,706 -0.66(-0.36%)
Dec 04, 2018 192.00 194.39 182.45 182.95 678,481 -9.26(-4.82%)
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.