Huntington Ingalls Industries (NY: HII )

185.87 USD +4.71 (+2.60%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 215.85 219.28 214.06 216.79 522,243 +0.99(+0.46%)
Jun 28, 2018 212.66 216.51 212.00 215.80 290,162 +3.14(+1.48%)
Jun 27, 2018 214.64 217.55 212.65 212.66 318,325 -1.43(-0.67%)
Jun 26, 2018 214.20 215.85 212.00 214.09 504,441 +0.07(+0.03%)
Jun 25, 2018 211.03 215.21 210.46 214.02 325,755 +1.06(+0.50%)
Jun 22, 2018 213.52 213.92 211.01 212.96 354,820 +1.27(+0.60%)
Jun 21, 2018 212.85 214.25 210.55 211.69 423,011 -2.22(-1.04%)
Jun 20, 2018 215.89 216.12 213.63 213.91 340,195 -0.62(-0.29%)
Jun 19, 2018 219.94 219.94 213.61 214.53 367,657 -7.22(-3.26%)
Jun 18, 2018 218.16 222.44 218.15 221.75 273,045 +1.23(+0.56%)
Jun 15, 2018 220.77 217.14 220.52 672,688 +0.57(+0.26%)
Jun 14, 2018 222.00 222.44 218.82 219.95 269,071 -0.71(-0.32%)
Jun 13, 2018 221.94 222.82 220.16 220.66 363,560 -1.13(-0.51%)
Jun 12, 2018 224.89 225.45 221.10 221.79 297,185 -4.02(-1.78%)
Jun 11, 2018 226.00 227.31 225.40 225.81 193,872 -0.54(-0.24%)
Jun 08, 2018 222.13 226.62 220.90 226.35 459,712 +3.80(+1.71%)
Jun 07, 2018 225.59 226.71 219.99 222.55 466,055 -2.63(-1.17%)
Jun 06, 2018 225.54 225.18 408,435 +2.47(+1.11%)
Jun 05, 2018 224.80 225.68 222.58 222.71 406,757 -1.57(-0.70%)
Jun 04, 2018 224.33 226.02 223.29 224.28 721,135 +1.02(+0.46%)
Jun 01, 2018 222.02 224.68 222.02 223.26 499,518 +2.19(+0.99%)
May 31, 2018 223.06 223.81 220.56 221.07 333,450 -1.62(-0.73%)
May 30, 2018 220.56 223.90 218.52 222.69 294,737 +3.25(+1.48%)
May 29, 2018 222.26 224.00 218.48 219.44 580,810 -5.29(-2.35%)
May 25, 2018 224.73 224.73 224.73 0 -2.76(-1.21%)
May 24, 2018 222.30 228.11 222.30 227.49 466,879 +5.03(+2.26%)
May 23, 2018 218.64 223.20 218.60 222.46 315,756 +1.72(+0.78%)
May 22, 2018 223.65 223.65 219.38 220.74 307,784 -2.01(-0.90%)
May 21, 2018 223.31 225.97 222.26 222.75 348,890 +1.08(+0.49%)
May 18, 2018 220.94 222.50 220.46 221.67 333,065 +0.79(+0.36%)
May 17, 2018 220.02 222.73 219.59 220.88 432,235 +0.29(+0.13%)
May 16, 2018 218.58 222.02 218.58 220.59 416,404 +2.27(+1.04%)
May 15, 2018 218.13 219.22 217.16 218.32 418,262 -0.13(-0.06%)
May 14, 2018 220.00 220.61 213.26 218.45 838,296 -1.72(-0.78%)
May 11, 2018 222.51 223.43 219.23 220.17 470,904 -2.23(-1.00%)
May 10, 2018 221.49 224.80 221.29 222.40 488,277 +0.86(+0.39%)
May 09, 2018 224.01 224.58 220.89 221.54 1,001,454 -0.27(-0.12%)
May 08, 2018 215.77 221.93 215.26 221.81 909,855 +5.97(+2.77%)
May 07, 2018 210.43 217.28 210.32 215.84 789,727 +5.18(+2.46%)
May 04, 2018 206.91 210.96 201.91 210.66 1,250,710 +3.33(+1.61%)
May 03, 2018 228.39 228.39 206.27 207.33 1,436,380 -24.43(-10.54%)
May 02, 2018 233.77 237.81 230.37 231.76 591,465 -2.96(-1.26%)
May 01, 2018 242.67 243.42 229.59 234.72 725,970 -8.49(-3.49%)
Apr 30, 2018 245.41 247.20 243.13 243.21 386,421 -2.56(-1.04%)
Apr 27, 2018 251.62 252.26 244.75 245.77 469,308 -5.73(-2.28%)
Apr 26, 2018 252.85 253.35 249.37 251.50 225,614 -1.00(-0.40%)
Apr 25, 2018 255.78 256.89 248.42 252.50 357,160 -3.28(-1.28%)
Apr 24, 2018 266.55 267.73 252.78 255.78 290,257 -9.19(-3.47%)
Apr 23, 2018 263.91 265.50 262.89 264.97 190,064 +1.41(+0.53%)
Apr 20, 2018 265.91 266.06 261.80 263.56 215,860 -2.03(-0.76%)
Apr 19, 2018 263.87 266.34 262.29 265.59 258,406 +1.79(+0.68%)
Apr 18, 2018 262.70 264.50 262.09 263.80 281,737 +2.81(+1.08%)
Apr 17, 2018 259.85 263.64 259.85 260.99 338,852 +2.29(+0.89%)
Apr 16, 2018 258.32 259.64 257.21 258.70 211,792 +2.03(+0.79%)
Apr 13, 2018 258.58 258.58 254.61 256.67 414,472 -0.54(-0.21%)
Apr 12, 2018 255.73 259.67 254.87 257.21 362,821 +2.69(+1.06%)
Apr 11, 2018 253.85 257.49 253.43 254.52 289,975 -0.28(-0.11%)
Apr 10, 2018 260.00 260.45 254.46 254.80 349,804 -2.34(-0.91%)
Apr 09, 2018 257.90 260.39 256.57 257.14 256,799 +0.83(+0.32%)
Apr 06, 2018 258.36 260.63 254.40 256.31 594,958 -4.68(-1.79%)
Apr 05, 2018 261.18 263.10 259.00 260.99 270,401 +1.08(+0.42%)
Apr 04, 2018 254.80 260.12 253.30 259.91 418,421 +0.78(+0.30%)
Apr 03, 2018 253.79 259.27 253.79 259.13 476,697 +5.72(+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.