Skip to main content

Huntington Ingalls Industries (NY: HII )

231.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 197.99 201.14 196.35 198.86 569,342 +0.91(+0.46%)
Jun 28, 2018 195.07 198.60 194.46 197.95 316,330 +2.88(+1.48%)
Jun 27, 2018 196.88 199.55 195.06 195.07 347,033 -1.31(-0.67%)
Jun 26, 2018 196.48 198.00 194.46 196.38 549,934 +0.06(+0.03%)
Jun 25, 2018 193.57 197.41 193.05 196.31 355,133 +0.97(+0.50%)
Jun 22, 2018 195.86 196.22 193.55 195.34 386,820 +1.16(+0.60%)
Jun 21, 2018 195.24 196.53 193.13 194.18 461,160 -2.04(-1.04%)
Jun 20, 2018 198.03 198.24 195.96 196.21 370,876 -0.57(-0.29%)
Jun 19, 2018 201.75 201.75 195.94 196.78 400,814 -6.62(-3.26%)
Jun 18, 2018 200.11 204.04 200.10 203.41 297,670 +1.13(+0.56%)
Jun 15, 2018 202.51 199.18 202.28 733,355 +0.52(+0.26%)
Jun 14, 2018 203.63 204.04 200.72 201.75 293,337 -0.65(-0.32%)
Jun 13, 2018 203.58 204.39 201.95 202.41 396,348 -1.04(-0.51%)
Jun 12, 2018 206.29 206.80 202.81 203.44 323,987 -3.69(-1.78%)
Jun 11, 2018 207.30 208.51 206.75 207.13 211,356 -0.50(-0.24%)
Jun 08, 2018 203.75 207.87 202.63 207.62 501,171 +3.49(+1.71%)
Jun 07, 2018 206.93 207.96 201.79 204.14 508,086 -2.41(-1.17%)
Jun 06, 2018 206.88 206.55 445,270 +2.27(+1.11%)
Jun 05, 2018 206.20 207.01 204.17 204.29 443,441 -1.44(-0.70%)
Jun 04, 2018 205.77 207.32 204.82 205.73 786,171 +0.94(+0.46%)
Jun 01, 2018 203.65 206.09 203.65 204.79 544,567 +2.01(+0.99%)
May 31, 2018 204.61 205.29 202.31 202.78 363,522 -1.49(-0.73%)
May 30, 2018 202.31 205.38 200.45 204.27 321,318 +2.98(+1.48%)
May 29, 2018 203.87 205.47 200.41 201.29 633,191 -4.85(-2.35%)
May 25, 2018 206.14 206.14 206.14 0 -2.53(-1.21%)
May 24, 2018 203.91 209.24 203.91 208.67 508,985 +5.28(+2.59%)
May 23, 2018 199.90 204.07 199.87 203.40 345,350 +1.57(+0.78%)
May 22, 2018 204.48 204.48 200.58 201.82 336,631 -1.84(-0.90%)
May 21, 2018 204.17 206.61 203.21 203.66 381,590 +0.99(+0.49%)
May 18, 2018 202.01 203.43 201.57 202.67 364,282 +0.72(+0.36%)
May 17, 2018 201.16 203.64 200.77 201.95 472,746 +0.26(+0.13%)
May 16, 2018 199.85 203.00 199.85 201.69 455,432 +2.08(+1.04%)
May 15, 2018 199.44 200.43 198.55 199.61 457,464 -0.12(-0.06%)
May 14, 2018 201.15 201.71 194.99 199.73 916,866 -1.57(-0.78%)
May 11, 2018 203.44 204.28 200.44 201.30 515,040 -2.04(-1.00%)
May 10, 2018 202.51 205.54 202.33 203.34 534,041 +0.79(+0.39%)
May 09, 2018 204.81 205.34 201.96 202.56 1,095,316 -0.25(-0.12%)
May 08, 2018 197.28 202.91 196.82 202.80 995,132 +5.46(+2.77%)
May 07, 2018 192.40 198.66 192.30 197.34 863,745 +4.74(+2.46%)
May 04, 2018 189.18 192.88 184.61 192.61 1,367,934 +3.05(+1.61%)
May 03, 2018 208.82 208.82 188.59 189.56 1,571,006 -22.34(-10.54%)
May 02, 2018 213.74 217.43 210.63 211.90 646,900 -2.71(-1.26%)
May 01, 2018 221.87 222.56 209.91 214.61 794,012 -7.76(-3.49%)
Apr 30, 2018 224.38 226.02 222.30 222.37 422,638 -2.34(-1.04%)
Apr 27, 2018 230.06 230.64 223.78 224.71 513,294 -5.24(-2.28%)
Apr 26, 2018 231.18 231.64 228.00 229.95 246,760 -0.91(-0.40%)
Apr 25, 2018 233.86 234.88 227.13 230.86 390,635 -3.00(-1.28%)
Apr 24, 2018 243.71 244.79 231.12 233.86 317,461 -8.40(-3.47%)
Apr 23, 2018 241.29 242.75 240.36 242.26 207,878 +1.29(+0.53%)
Apr 20, 2018 243.12 243.26 239.37 240.97 236,091 -1.86(-0.76%)
Apr 19, 2018 241.26 243.51 239.81 242.83 282,625 +1.64(+0.68%)
Apr 18, 2018 240.19 241.83 239.63 241.19 308,143 +2.57(+1.08%)
Apr 17, 2018 237.58 241.05 237.58 238.62 370,611 +2.09(+0.89%)
Apr 16, 2018 236.18 237.39 235.17 236.53 231,642 +1.86(+0.79%)
Apr 13, 2018 236.42 236.42 232.79 234.68 453,319 -0.49(-0.21%)
Apr 12, 2018 233.81 237.41 233.03 235.17 396,826 +2.46(+1.06%)
Apr 11, 2018 232.10 235.42 231.71 232.71 317,153 -0.26(-0.11%)
Apr 10, 2018 237.72 238.13 232.65 232.97 382,589 -2.14(-0.91%)
Apr 09, 2018 235.80 238.08 234.58 235.10 280,867 +0.76(+0.32%)
Apr 06, 2018 236.22 238.29 232.60 234.35 650,721 -4.28(-1.79%)
Apr 05, 2018 238.80 240.56 236.81 238.62 295,744 +0.99(+0.42%)
Apr 04, 2018 232.97 237.83 231.59 237.64 457,638 +0.71(+0.30%)
Apr 03, 2018 232.04 237.05 232.04 236.92 521,376 +5.23(+2.26%)
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.