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 (%)
Jun 28, 2019 203.23 205.08 202.42 203.55 878,659 +0.72(+0.36%)
Jun 27, 2019 202.76 204.23 201.72 202.82 265,298 +0.58(+0.29%)
Jun 26, 2019 202.48 203.11 200.67 202.24 415,299 -0.16(-0.08%)
Jun 25, 2019 201.65 204.69 200.36 202.41 366,109 +0.75(+0.37%)
Jun 24, 2019 201.82 204.00 201.56 201.65 242,389 -0.23(-0.11%)
Jun 21, 2019 203.54 203.73 200.54 201.88 672,740 -1.69(-0.83%)
Jun 20, 2019 202.34 204.34 201.44 203.56 361,342 +2.70(+1.34%)
Jun 19, 2019 198.49 201.70 198.49 200.87 269,914 +2.37(+1.20%)
Jun 18, 2019 196.51 199.39 195.74 198.49 231,695 +2.86(+1.46%)
Jun 17, 2019 194.90 197.40 194.34 195.63 197,002 +1.10(+0.56%)
Jun 14, 2019 194.85 195.32 191.95 194.53 263,553 -0.12(-0.06%)
Jun 13, 2019 192.01 194.91 190.58 194.65 203,651 +3.60(+1.89%)
Jun 12, 2019 189.29 191.07 188.49 191.05 230,144 +1.51(+0.80%)
Jun 11, 2019 194.86 195.45 188.10 189.53 392,019 -4.95(-2.54%)
Jun 10, 2019 199.02 199.34 193.88 194.48 303,743 -3.14(-1.59%)
Jun 07, 2019 195.50 198.11 192.94 197.62 256,376 +3.20(+1.64%)
Jun 06, 2019 196.13 196.32 192.72 194.43 219,017 -1.03(-0.53%)
Jun 05, 2019 192.35 195.62 191.55 195.46 286,280 +4.27(+2.23%)
Jun 04, 2019 189.34 192.45 188.38 191.19 394,349 +2.96(+1.57%)
Jun 03, 2019 185.78 190.04 185.76 188.23 322,378 +2.45(+1.32%)
May 31, 2019 185.07 185.92 183.63 185.78 270,730 +0.24(+0.13%)
May 30, 2019 185.54 187.48 184.99 185.54 240,496 +0.42(+0.23%)
May 29, 2019 185.22 186.65 184.20 185.12 280,515 -0.18(-0.10%)
May 28, 2019 186.12 187.06 185.23 185.30 383,040 -0.86(-0.46%)
May 24, 2019 185.98 187.14 184.75 186.16 206,249 +1.11(+0.60%)
May 23, 2019 187.92 188.75 183.08 185.05 357,694 -4.38(-2.31%)
May 22, 2019 190.71 190.71 188.84 189.44 226,098 -1.77(-0.92%)
May 21, 2019 190.60 191.56 189.42 191.20 204,056 +1.83(+0.97%)
May 20, 2019 186.24 190.13 186.24 189.37 270,310 +2.66(+1.43%)
May 17, 2019 186.83 188.64 186.19 186.71 242,353 -1.56(-0.83%)
May 16, 2019 186.17 189.90 185.70 188.27 311,944 +3.35(+1.81%)
May 15, 2019 183.95 185.95 182.21 184.92 185,270 -0.66(-0.35%)
May 14, 2019 185.49 187.54 184.44 185.57 211,552 +0.41(+0.22%)
May 13, 2019 185.04 185.90 182.76 185.16 463,456 -2.94(-1.56%)
May 10, 2019 186.73 188.43 184.35 188.10 351,001 +1.05(+0.56%)
May 09, 2019 185.29 187.92 184.20 187.06 338,336 +0.42(+0.22%)
May 08, 2019 187.54 188.79 184.84 186.64 452,065 -1.47(-0.78%)
May 07, 2019 188.28 189.48 186.55 188.11 400,067 -1.88(-0.99%)
May 06, 2019 187.35 190.41 187.35 190.00 373,638 -1.25(-0.66%)
May 03, 2019 187.28 192.20 186.78 191.25 467,411 +3.97(+2.12%)
May 02, 2019 194.46 195.28 180.92 187.28 976,999 -13.99(-6.95%)
May 01, 2019 201.69 203.83 201.13 201.27 247,338 +0.51(+0.25%)
Apr 30, 2019 199.54 201.06 198.45 200.76 365,097 +1.48(+0.74%)
Apr 29, 2019 200.09 201.62 198.83 199.29 268,219 -0.54(-0.27%)
Apr 26, 2019 201.39 201.82 199.01 199.83 283,373 -1.60(-0.80%)
Apr 25, 2019 203.57 204.34 199.10 201.43 295,125 -1.82(-0.90%)
Apr 24, 2019 203.85 204.54 202.41 203.25 305,055 -0.30(-0.15%)
Apr 23, 2019 198.93 204.83 198.93 203.55 392,607 +5.94(+3.00%)
Apr 22, 2019 198.75 198.75 196.67 197.62 192,736 -1.63(-0.82%)
Apr 18, 2019 199.38 200.79 198.73 199.25 192,463 +0.86(+0.43%)
Apr 17, 2019 199.79 201.13 197.54 198.39 293,684 -0.99(-0.50%)
Apr 16, 2019 198.60 200.00 197.90 199.38 276,505 +1.70(+0.86%)
Apr 15, 2019 197.62 197.79 195.86 197.69 483,268 -0.10(-0.05%)
Apr 12, 2019 197.60 198.45 196.90 197.79 365,192 +1.58(+0.80%)
Apr 11, 2019 191.48 197.16 190.79 196.21 403,961 +4.78(+2.50%)
Apr 10, 2019 191.80 191.97 190.14 191.43 226,705 -0.59(-0.31%)
Apr 09, 2019 192.08 193.46 190.50 192.01 520,523 -1.22(-0.63%)
Apr 08, 2019 190.51 193.47 189.59 193.23 230,559 +1.29(+0.67%)
Apr 05, 2019 189.18 192.00 189.18 191.94 282,154 +2.99(+1.58%)
Apr 04, 2019 188.46 191.48 188.46 188.96 266,304 +0.78(+0.42%)
Apr 03, 2019 191.13 191.33 186.81 188.17 304,409 -1.98(-1.04%)
Apr 02, 2019 191.93 192.13 189.91 190.16 296,566 -1.46(-0.76%)
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.