Skip to main content

Huntington Ingalls Industries (NY: HII )

240.68 +9.78 (+4.24%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 190.26 191.13 188.78 190.99 263,346 +0.24(+0.13%)
May 30, 2019 190.74 192.74 190.18 190.74 233,936 +0.44(+0.23%)
May 29, 2019 190.42 191.88 189.37 190.31 272,863 -0.19(-0.10%)
May 28, 2019 191.34 192.31 190.43 190.49 372,592 -0.88(-0.46%)
May 24, 2019 191.19 192.39 189.93 191.38 200,624 +1.14(+0.60%)
May 23, 2019 193.19 194.04 188.21 190.24 347,938 -4.51(-2.31%)
May 22, 2019 196.06 196.06 194.13 194.75 219,931 -1.82(-0.92%)
May 21, 2019 195.94 196.94 194.73 196.56 198,491 +1.88(+0.97%)
May 20, 2019 191.47 195.46 191.47 194.68 262,937 +2.74(+1.43%)
May 17, 2019 192.07 193.93 191.41 191.95 235,742 -1.60(-0.83%)
May 16, 2019 191.39 195.22 190.91 193.55 303,436 +3.45(+1.81%)
May 15, 2019 189.11 191.17 187.32 190.10 180,217 -0.68(-0.35%)
May 14, 2019 190.69 192.80 189.61 190.78 205,782 +0.43(+0.22%)
May 13, 2019 190.23 191.11 187.89 190.35 450,815 -3.02(-1.56%)
May 10, 2019 191.97 193.71 189.52 193.38 341,428 +1.07(+0.56%)
May 09, 2019 190.48 193.19 189.37 192.30 329,108 +0.43(+0.22%)
May 08, 2019 192.80 194.09 190.03 191.87 439,734 -1.51(-0.78%)
May 07, 2019 193.56 194.79 191.78 193.38 389,155 -1.94(-0.99%)
May 06, 2019 192.61 195.75 192.61 195.32 363,447 -1.29(-0.66%)
May 03, 2019 192.53 197.59 192.01 196.61 454,662 +4.08(+2.12%)
May 02, 2019 199.91 200.76 185.99 192.53 950,351 -14.38(-6.95%)
May 01, 2019 207.34 209.55 206.76 206.91 240,592 +0.52(+0.25%)
Apr 30, 2019 205.13 206.70 204.01 206.39 355,139 +1.52(+0.74%)
Apr 29, 2019 205.70 207.27 204.40 204.87 260,903 -0.56(-0.27%)
Apr 26, 2019 207.03 207.48 204.59 205.43 275,644 -1.65(-0.80%)
Apr 25, 2019 209.28 210.07 204.69 207.08 287,075 -1.87(-0.90%)
Apr 24, 2019 209.57 210.28 208.09 208.95 296,735 -0.31(-0.15%)
Apr 23, 2019 204.51 210.57 204.51 209.26 381,899 +6.10(+3.00%)
Apr 22, 2019 204.33 204.33 202.18 203.16 187,479 -1.68(-0.82%)
Apr 18, 2019 204.97 206.42 204.30 204.84 187,213 +0.88(+0.43%)
Apr 17, 2019 205.39 206.77 203.07 203.96 285,673 -1.02(-0.50%)
Apr 16, 2019 204.17 205.61 203.44 204.98 268,963 +1.74(+0.86%)
Apr 15, 2019 203.16 203.33 201.35 203.23 470,087 -0.10(-0.05%)
Apr 12, 2019 203.14 204.01 202.43 203.33 355,232 +1.62(+0.80%)
Apr 11, 2019 196.85 202.69 196.14 201.71 392,943 +4.91(+2.50%)
Apr 10, 2019 197.18 197.35 195.47 196.80 220,522 -0.60(-0.31%)
Apr 09, 2019 197.47 198.88 195.84 197.40 506,326 -1.25(-0.63%)
Apr 08, 2019 195.85 198.89 194.91 198.65 224,270 +1.33(+0.67%)
Apr 05, 2019 194.49 197.38 194.48 197.32 274,458 +3.07(+1.58%)
Apr 04, 2019 193.75 196.85 193.75 194.26 259,041 +0.81(+0.42%)
Apr 03, 2019 196.49 196.69 192.05 193.45 296,106 -2.04(-1.04%)
Apr 02, 2019 197.31 197.52 195.23 195.49 288,477 -1.50(-0.76%)
Apr 01, 2019 193.56 197.26 193.52 196.99 390,563 +4.86(+2.53%)
Mar 29, 2019 191.66 192.53 191.40 192.13 293,114 +1.94(+1.02%)
Mar 28, 2019 188.52 190.42 187.94 190.19 215,029 +1.98(+1.05%)
Mar 27, 2019 183.79 190.60 182.67 188.21 370,915 -0.26(-0.14%)
Mar 26, 2019 189.81 190.85 186.45 188.47 346,233 -0.11(-0.06%)
Mar 25, 2019 188.62 189.86 187.14 188.58 278,305 +0.22(+0.12%)
Mar 22, 2019 191.47 191.99 186.95 188.36 517,426 -4.34(-2.25%)
Mar 21, 2019 189.16 193.40 189.16 192.70 186,324 +2.84(+1.49%)
Mar 20, 2019 190.25 191.74 189.04 189.86 324,902 -0.23(-0.12%)
Mar 19, 2019 193.05 194.26 189.25 190.09 353,665 -2.23(-1.16%)
Mar 18, 2019 189.86 193.12 188.88 192.33 355,634 +2.78(+1.47%)
Mar 15, 2019 192.20 193.12 187.80 189.55 1,233,606 -2.68(-1.39%)
Mar 14, 2019 192.85 193.10 190.34 192.22 555,328 -0.49(-0.26%)
Mar 13, 2019 189.67 194.30 189.67 192.72 486,649 +3.84(+2.03%)
Mar 12, 2019 186.33 189.01 185.11 188.88 703,341 +2.94(+1.58%)
Mar 11, 2019 182.93 186.24 181.99 185.94 611,621 +0.37(+0.20%)
Mar 08, 2019 185.14 185.81 184.21 185.57 328,163 -1.24(-0.66%)
Mar 07, 2019 188.74 188.74 184.96 186.81 552,817 -2.88(-1.52%)
Mar 06, 2019 191.80 193.50 189.19 189.69 314,378 -1.74(-0.91%)
Mar 05, 2019 191.90 192.98 190.91 191.44 522,239 +0.07(+0.04%)
Mar 04, 2019 196.56 196.94 190.66 191.36 486,557 -3.37(-1.73%)
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.