Skip to main content

Huntington Ingalls Industries (NY: HII )

270.69 +1.67 (+0.62%)
Streaming Delayed Price Updated: 11:26 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 201.51 205.98 200.68 204.73 458,694 +4.45(+2.22%)
Jul 30, 2018 203.57 204.83 199.80 200.29 232,055 -3.29(-1.61%)
Jul 27, 2018 203.60 205.96 202.70 203.57 233,010 +0.48(+0.24%)
Jul 26, 2018 199.54 203.88 198.44 203.09 501,256 +3.37(+1.68%)
Jul 25, 2018 198.41 200.27 195.09 199.73 371,176 +0.33(+0.16%)
Jul 24, 2018 200.41 201.78 197.94 199.40 267,798 +0.18(+0.09%)
Jul 23, 2018 199.88 201.04 198.46 199.23 304,670 -0.48(-0.24%)
Jul 20, 2018 199.10 200.75 198.91 199.71 286,835 -0.05(-0.03%)
Jul 19, 2018 200.29 201.83 198.39 199.76 258,026 -1.10(-0.55%)
Jul 18, 2018 200.18 202.06 199.22 200.86 476,664 +0.91(+0.46%)
Jul 17, 2018 198.90 200.47 198.78 199.95 292,752 +0.57(+0.29%)
Jul 16, 2018 198.15 200.49 198.15 199.38 261,428 +1.73(+0.88%)
Jul 13, 2018 195.64 198.53 195.54 197.65 254,599 +1.84(+0.94%)
Jul 12, 2018 196.49 197.00 194.80 195.80 341,973 +0.87(+0.45%)
Jul 11, 2018 194.31 196.54 194.05 194.93 284,784 -1.41(-0.72%)
Jul 10, 2018 196.22 198.07 194.38 196.34 306,108 +0.54(+0.27%)
Jul 09, 2018 192.30 196.56 192.30 195.81 376,093 +4.61(+2.41%)
Jul 06, 2018 191.04 192.81 189.34 191.20 186,700 +0.07(+0.04%)
Jul 05, 2018 191.59 191.59 187.92 191.13 305,505 +0.69(+0.36%)
Jul 03, 2018 190.44 190.44 190.44 0 -0.49(-0.26%)
Jul 02, 2018 188.96 191.82 187.49 190.93 509,937 +0.48(+0.25%)
Jun 29, 2018 189.62 192.64 188.05 190.45 594,471 +0.87(+0.46%)
Jun 28, 2018 186.82 190.20 186.24 189.58 330,292 +2.76(+1.48%)
Jun 27, 2018 188.56 191.12 186.81 186.82 362,350 -1.26(-0.67%)
Jun 26, 2018 188.18 189.63 186.24 188.08 574,207 +0.06(+0.03%)
Jun 25, 2018 185.39 189.06 184.89 188.02 370,808 +0.93(+0.50%)
Jun 22, 2018 187.58 187.93 185.37 187.09 403,892 +1.12(+0.60%)
Jun 21, 2018 186.99 188.22 184.97 185.97 481,514 -1.95(-1.04%)
Jun 20, 2018 189.66 189.86 187.67 187.92 387,245 -0.55(-0.29%)
Jun 19, 2018 193.22 193.22 187.66 188.47 418,505 -6.34(-3.26%)
Jun 18, 2018 191.65 195.41 191.65 194.81 310,808 +1.08(+0.56%)
Jun 15, 2018 193.95 190.76 193.73 765,723 +0.50(+0.26%)
Jun 14, 2018 195.03 195.41 192.23 193.23 306,284 -0.62(-0.32%)
Jun 13, 2018 194.97 195.75 193.41 193.85 413,841 -0.99(-0.51%)
Jun 12, 2018 197.57 198.06 194.24 194.84 338,286 -3.53(-1.78%)
Jun 11, 2018 198.54 199.69 198.01 198.37 220,685 -0.47(-0.24%)
Jun 08, 2018 195.14 199.09 194.06 198.85 523,291 +3.34(+1.71%)
Jun 07, 2018 198.18 199.16 193.26 195.51 530,512 -2.31(-1.17%)
Jun 06, 2018 198.14 197.82 464,923 +2.17(+1.11%)
Jun 05, 2018 197.49 198.26 195.54 195.65 463,012 -1.38(-0.70%)
Jun 04, 2018 197.07 198.56 196.16 197.03 820,870 +0.90(+0.46%)
Jun 01, 2018 195.04 197.38 195.04 196.13 568,603 +1.92(+0.99%)
May 31, 2018 195.96 196.62 193.76 194.21 379,567 -1.42(-0.73%)
May 30, 2018 193.76 196.70 191.97 195.63 335,500 +2.86(+1.48%)
May 29, 2018 195.25 196.78 191.94 192.78 661,138 -4.65(-2.35%)
May 25, 2018 197.43 197.43 197.43 0 -2.42(-1.21%)
May 24, 2018 195.29 200.40 195.29 199.85 531,450 +5.05(+2.59%)
May 23, 2018 191.45 195.45 191.42 194.80 360,593 +1.51(+0.78%)
May 22, 2018 195.84 195.84 192.10 193.29 351,489 -1.76(-0.90%)
May 21, 2018 195.54 197.87 194.62 195.05 398,432 +0.95(+0.49%)
May 18, 2018 193.47 194.83 193.05 194.11 380,360 +0.69(+0.36%)
May 17, 2018 192.66 195.03 192.28 193.41 493,612 +0.25(+0.13%)
May 16, 2018 191.40 194.42 191.40 193.16 475,533 +1.99(+1.04%)
May 15, 2018 191.01 191.96 190.16 191.17 477,655 -0.11(-0.06%)
May 14, 2018 192.65 193.18 186.74 191.29 957,333 -1.51(-0.78%)
May 11, 2018 194.84 195.65 191.97 192.79 537,772 -1.95(-1.00%)
May 10, 2018 193.95 196.85 193.77 194.75 557,612 +0.75(+0.39%)
May 09, 2018 196.16 196.66 193.42 193.99 1,143,660 -0.24(-0.12%)
May 08, 2018 188.94 194.34 188.50 194.23 1,039,054 +5.23(+2.77%)
May 07, 2018 184.26 190.26 184.17 189.00 901,868 +4.54(+2.46%)
May 04, 2018 181.18 184.73 176.80 184.47 1,428,310 +2.92(+1.61%)
May 03, 2018 199.99 199.99 180.62 181.55 1,640,345 -21.39(-10.54%)
May 02, 2018 204.70 208.24 201.72 202.94 675,452 -2.59(-1.26%)
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.