Skip to main content

Huntington Ingalls Industries (NY: HII )

290.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 186.43 187.28 186.18 186.89 301,333 +1.88(+1.02%)
Mar 28, 2019 183.37 185.22 182.81 185.01 221,059 +1.93(+1.05%)
Mar 27, 2019 178.77 185.40 177.69 183.08 381,316 -0.25(-0.14%)
Mar 26, 2019 184.64 185.65 181.37 183.33 355,942 -0.11(-0.06%)
Mar 25, 2019 183.47 184.68 182.04 183.44 286,108 +0.22(+0.12%)
Mar 22, 2019 186.24 186.76 181.85 183.22 531,935 -4.22(-2.25%)
Mar 21, 2019 184.01 188.13 184.01 187.44 191,548 +2.76(+1.49%)
Mar 20, 2019 185.06 186.51 183.89 184.68 334,012 -0.23(-0.12%)
Mar 19, 2019 187.78 188.97 184.09 184.91 363,581 -2.17(-1.16%)
Mar 18, 2019 184.68 187.86 183.73 187.08 365,606 +2.71(+1.47%)
Mar 15, 2019 186.96 187.86 182.68 184.38 1,268,196 -2.61(-1.39%)
Mar 14, 2019 187.59 187.83 185.15 186.98 570,900 -0.48(-0.25%)
Mar 13, 2019 184.49 189.00 184.49 187.46 500,295 +3.73(+2.03%)
Mar 12, 2019 181.25 183.85 180.06 183.73 723,062 +2.86(+1.58%)
Mar 11, 2019 177.94 181.16 177.02 180.87 628,771 +0.36(+0.20%)
Mar 08, 2019 180.09 180.74 179.19 180.51 337,365 -1.21(-0.67%)
Mar 07, 2019 183.59 183.59 179.91 181.72 568,318 -2.81(-1.52%)
Mar 06, 2019 186.57 188.22 184.03 184.52 323,193 -1.70(-0.91%)
Mar 05, 2019 186.67 187.71 185.70 186.22 536,883 +0.07(+0.04%)
Mar 04, 2019 191.19 191.57 185.46 186.14 500,201 -3.27(-1.73%)
Mar 01, 2019 189.77 190.81 186.83 189.42 482,156 +0.53(+0.28%)
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%)
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.