Huntington Ingalls Industries (NY: HII )

202.17 USD +1.76 (+0.88%)
Streaming Delayed Price Updated: 12:45 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 221.22 222.91 220.01 222.58 329,314 +1.64(+0.74%)
Apr 29, 2019 221.83 223.52 220.43 220.94 241,931 -0.60(-0.27%)
Apr 26, 2019 223.27 223.75 220.63 221.54 255,600 -1.78(-0.80%)
Apr 25, 2019 225.69 226.54 220.74 223.32 266,200 -2.02(-0.90%)
Apr 24, 2019 226.00 226.77 224.41 225.34 275,157 -0.33(-0.15%)
Apr 23, 2019 220.55 227.09 220.55 225.67 354,128 +6.58(+3.00%)
Apr 22, 2019 220.35 220.35 218.04 219.09 173,846 -1.81(-0.82%)
Apr 18, 2019 221.04 222.61 220.32 220.90 173,600 +0.95(+0.43%)
Apr 17, 2019 221.50 222.99 219.00 219.95 264,900 -1.10(-0.50%)
Apr 16, 2019 220.18 221.73 219.40 221.05 249,405 +1.88(+0.86%)
Apr 15, 2019 219.09 219.28 217.14 219.17 435,903 -0.11(-0.05%)
Apr 12, 2019 219.07 220.01 218.30 219.28 329,400 +1.75(+0.80%)
Apr 11, 2019 212.29 218.58 211.52 217.53 364,369 +5.30(+2.50%)
Apr 10, 2019 212.64 212.83 210.80 212.23 204,486 -0.65(-0.31%)
Apr 09, 2019 212.95 214.48 211.20 212.88 469,507 -1.35(-0.63%)
Apr 08, 2019 211.21 214.49 210.19 214.23 207,962 +1.43(+0.67%)
Apr 05, 2019 209.74 212.86 209.74 212.80 254,500 +3.31(+1.58%)
Apr 04, 2019 208.94 212.29 208.94 209.49 240,204 +0.87(+0.42%)
Apr 03, 2019 211.90 212.12 207.11 208.62 274,574 -2.20(-1.04%)
Apr 02, 2019 212.78 213.01 210.54 210.82 267,500 -1.62(-0.76%)
Apr 01, 2019 208.74 212.73 208.70 212.44 362,162 +5.24(+2.53%)
Mar 29, 2019 206.69 207.63 206.41 207.20 271,800 +2.09(+1.02%)
Mar 28, 2019 203.30 205.35 202.68 205.11 199,393 +2.14(+1.05%)
Mar 27, 2019 198.20 205.55 197.00 202.97 343,943 -0.28(-0.14%)
Mar 26, 2019 204.70 205.82 201.07 203.25 321,056 -0.12(-0.06%)
Mar 25, 2019 203.41 204.75 201.82 203.37 258,067 +0.24(+0.12%)
Mar 22, 2019 206.48 207.05 201.61 203.13 479,800 -4.68(-2.25%)
Mar 21, 2019 204.00 208.57 204.00 207.81 172,775 +3.06(+1.49%)
Mar 20, 2019 205.17 206.78 203.87 204.75 301,276 -0.25(-0.12%)
Mar 19, 2019 208.19 209.50 204.09 205.00 327,947 -2.41(-1.16%)
Mar 18, 2019 204.75 208.27 203.69 207.41 329,773 +3.00(+1.47%)
Mar 15, 2019 207.27 208.27 202.53 204.41 1,143,900 -2.89(-1.39%)
Mar 14, 2019 207.97 208.24 205.27 207.30 514,946 -0.53(-0.26%)
Mar 13, 2019 204.54 209.54 204.54 207.83 451,261 +4.14(+2.03%)
Mar 12, 2019 200.94 203.83 199.63 203.69 652,195 +3.17(+1.58%)
Mar 11, 2019 197.28 200.85 196.26 200.52 567,145 +0.40(+0.20%)
Mar 08, 2019 199.66 200.38 198.66 200.12 304,300 -1.34(-0.67%)
Mar 07, 2019 203.54 203.54 199.46 201.46 512,617 -3.11(-1.52%)
Mar 06, 2019 206.84 208.67 204.03 204.57 291,517 -1.88(-0.91%)
Mar 05, 2019 206.95 208.11 205.88 206.45 484,263 +0.08(+0.04%)
Mar 04, 2019 211.97 212.39 205.61 206.37 451,176 -3.63(-1.73%)
Mar 01, 2019 210.39 211.54 207.13 210.00 434,900 +0.59(+0.28%)
Feb 28, 2019 210.18 213.13 207.00 209.41 534,908 -0.83(-0.39%)
Feb 27, 2019 211.67 212.93 209.46 210.24 259,993 -1.79(-0.84%)
Feb 26, 2019 213.34 215.15 211.96 212.03 451,749 -1.57(-0.74%)
Feb 25, 2019 218.66 218.98 213.04 213.60 481,237 -3.51(-1.62%)
Feb 22, 2019 217.12 218.58 216.27 217.11 313,600 +0.07(+0.03%)
Feb 21, 2019 220.13 220.81 215.82 217.04 214,857 -3.79(-1.72%)
Feb 20, 2019 218.64 221.42 217.95 220.83 302,018 +2.83(+1.30%)
Feb 19, 2019 218.64 219.21 216.27 218.00 334,407 -1.70(-0.77%)
Feb 15, 2019 216.53 224.64 216.53 219.70 480,200 +5.22(+2.43%)
Feb 14, 2019 206.75 218.80 202.29 214.48 658,268 -1.51(-0.70%)
Feb 13, 2019 214.54 216.94 214.17 215.99 262,048 +1.72(+0.80%)
Feb 12, 2019 212.15 216.93 211.98 214.27 260,487 +3.72(+1.77%)
Feb 11, 2019 210.32 211.60 208.84 210.55 334,043 +1.29(+0.62%)
Feb 08, 2019 209.38 210.34 207.25 209.26 311,100 -0.98(-0.47%)
Feb 07, 2019 209.97 210.97 207.71 210.24 253,078 -0.83(-0.39%)
Feb 06, 2019 211.37 212.52 210.08 211.07 316,937 -0.74(-0.35%)
Feb 05, 2019 211.24 212.06 208.81 211.81 215,225 +0.48(+0.23%)
Feb 04, 2019 206.37 211.39 206.37 211.33 250,908 +4.96(+2.40%)
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.