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, 2018 234.69 237.04 232.93 233.02 1,231,170 -0.67(-0.29%)
Feb 27, 2018 237.16 240.62 233.42 233.69 606,576 -3.03(-1.28%)
Feb 26, 2018 237.59 238.25 234.87 236.72 852,070 +1.02(+0.43%)
Feb 23, 2018 234.49 235.88 230.97 235.70 565,777 +1.95(+0.83%)
Feb 22, 2018 232.83 233.75 578,532 -6.52(-2.71%)
Feb 21, 2018 236.43 245.43 235.77 240.27 956,612 +4.23(+1.79%)
Feb 20, 2018 235.35 239.38 232.16 236.04 882,095 +0.36(+0.15%)
Feb 16, 2018 235.68 235.68 235.68 0 +9.14(+4.04%)
Feb 15, 2018 216.48 226.61 216.48 226.53 1,178,767 +12.41(+5.80%)
Feb 14, 2018 209.93 215.07 209.65 214.12 553,942 +3.50(+1.66%)
Feb 13, 2018 211.36 210.63 834,629 +2.24(+1.08%)
Feb 12, 2018 205.19 210.61 202.34 208.38 494,713 +4.10(+2.01%)
Feb 09, 2018 201.90 206.05 197.41 204.29 563,228 +4.38(+2.19%)
Feb 08, 2018 208.13 209.53 199.86 199.90 372,909 -8.38(-4.02%)
Feb 07, 2018 201.94 211.49 201.71 208.29 411,125 +6.34(+3.14%)
Feb 06, 2018 197.88 203.67 196.66 201.94 624,852 -3.65(-1.77%)
Feb 05, 2018 214.36 214.70 200.49 205.59 466,637 -10.63(-4.92%)
Feb 02, 2018 216.16 217.65 213.93 216.22 580,323 +2.04(+0.95%)
Feb 01, 2018 210.78 216.18 210.78 214.19 343,843 +3.49(+1.65%)
Jan 31, 2018 218.38 218.38 210.57 210.70 626,015 -6.43(-2.96%)
Jan 30, 2018 219.04 219.04 214.64 217.13 771,505 -2.58(-1.17%)
Jan 29, 2018 219.24 221.20 218.81 219.71 543,721 -0.05(-0.02%)
Jan 26, 2018 214.45 220.11 211.99 219.76 445,577 +5.77(+2.70%)
Jan 25, 2018 211.53 215.24 211.37 213.99 331,445 +2.76(+1.31%)
Jan 24, 2018 208.44 212.46 208.44 211.23 428,363 +2.75(+1.32%)
Jan 23, 2018 212.28 212.28 207.92 208.48 367,588 -3.41(-1.61%)
Jan 22, 2018 214.20 214.44 210.36 211.89 250,986 -2.87(-1.34%)
Jan 19, 2018 211.08 215.74 210.06 214.76 529,480 +4.65(+2.21%)
Jan 18, 2018 211.03 211.29 209.61 210.11 369,668 -0.32(-0.15%)
Jan 17, 2018 210.25 210.68 208.91 210.43 481,782 +1.85(+0.89%)
Jan 16, 2018 219.62 220.31 208.45 208.58 705,141 -10.89(-4.96%)
Jan 12, 2018 219.47 219.47 219.47 0 +7.24(+3.41%)
Jan 11, 2018 210.68 212.77 209.58 212.23 543,398 +1.72(+0.82%)
Jan 10, 2018 210.51 822,826 -1.66(-0.78%)
Jan 09, 2018 209.94 213.00 209.63 212.17 578,981 +2.80(+1.34%)
Jan 08, 2018 207.20 209.90 206.11 209.37 398,005 +2.03(+0.98%)
Jan 05, 2018 206.94 208.83 206.35 207.34 642,779 +0.97(+0.47%)
Jan 04, 2018 204.45 207.10 203.49 206.37 759,393 +2.90(+1.43%)
Jan 03, 2018 203.14 204.21 200.84 203.47 1,249,634 +1.22(+0.61%)
Jan 02, 2018 208.85 208.85 200.26 202.25 10,176,809 -6.82(-3.26%)
Dec 29, 2017 209.07 209.07 209.07 0 -3.33(-1.57%)
Dec 28, 2017 211.88 212.66 209.98 212.39 150,672 +1.65(+0.78%)
Dec 27, 2017 210.41 211.45 210.06 210.74 132,594 +0.70(+0.33%)
Dec 26, 2017 210.27 211.80 209.78 210.04 79,679 -0.57(-0.27%)
Dec 22, 2017 209.51 211.11 207.68 210.61 273,168 +1.83(+0.88%)
Dec 21, 2017 211.43 211.43 207.23 208.78 225,473 -2.34(-1.11%)
Dec 20, 2017 213.08 213.08 207.08 211.12 602,118 +0.02(+0.01%)
Dec 19, 2017 211.43 213.05 210.30 211.11 357,715 -0.53(-0.25%)
Dec 18, 2017 212.48 214.07 209.78 211.64 302,295 -0.20(-0.10%)
Dec 15, 2017 208.29 212.85 207.68 211.84 609,687 +4.39(+2.12%)
Dec 14, 2017 208.44 210.26 206.68 207.45 237,716 -1.07(-0.52%)
Dec 13, 2017 207.90 211.00 207.19 208.53 528,601 +1.38(+0.66%)
Dec 12, 2017 207.82 208.97 206.88 207.15 240,852 -0.50(-0.24%)
Dec 11, 2017 210.27 210.44 207.23 207.65 208,911 -2.58(-1.23%)
Dec 08, 2017 209.77 211.09 208.85 210.23 436,746 +1.02(+0.49%)
Dec 07, 2017 207.18 209.75 207.00 209.21 229,397 +1.96(+0.95%)
Dec 06, 2017 206.54 208.29 206.42 207.25 406,840 +0.76(+0.37%)
Dec 05, 2017 208.33 209.32 206.41 206.49 252,447 -1.35(-0.65%)
Dec 04, 2017 211.06 211.50 206.96 207.83 237,252 -1.49(-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.