Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 204.66 209.21 203.82 207.94 451,623 +4.51(+2.22%)
Jul 30, 2018 206.75 208.03 202.93 203.43 228,478 -3.34(-1.61%)
Jul 27, 2018 206.79 209.19 205.87 206.76 229,418 +0.49(+0.24%)
Jul 26, 2018 202.67 207.08 201.54 206.27 493,529 +3.42(+1.68%)
Jul 25, 2018 201.52 203.41 198.14 202.85 365,454 +0.33(+0.16%)
Jul 24, 2018 203.55 204.94 201.03 202.52 263,670 +0.18(+0.09%)
Jul 23, 2018 203.01 204.18 201.57 202.35 299,973 -0.49(-0.24%)
Jul 20, 2018 202.22 203.89 202.03 202.84 282,413 -0.05(-0.03%)
Jul 19, 2018 203.43 204.99 201.50 202.89 254,048 -1.12(-0.55%)
Jul 18, 2018 203.31 205.22 202.34 204.00 469,316 +0.93(+0.46%)
Jul 17, 2018 202.02 203.61 201.89 203.08 288,239 +0.58(+0.29%)
Jul 16, 2018 201.25 203.63 201.25 202.50 257,398 +1.76(+0.88%)
Jul 13, 2018 198.71 201.64 198.60 200.74 250,674 +1.87(+0.94%)
Jul 12, 2018 199.57 200.09 197.85 198.87 336,701 +0.88(+0.45%)
Jul 11, 2018 197.36 199.62 197.09 197.98 280,394 -1.44(-0.72%)
Jul 10, 2018 199.29 201.17 197.42 199.42 301,389 +0.54(+0.27%)
Jul 09, 2018 195.31 199.63 195.31 198.88 370,295 +4.69(+2.41%)
Jul 06, 2018 194.03 195.83 192.31 194.19 183,821 +0.07(+0.04%)
Jul 05, 2018 194.59 194.59 190.86 194.12 300,796 +0.70(+0.36%)
Jul 03, 2018 193.42 193.42 193.42 0 -0.50(-0.26%)
Jul 02, 2018 191.91 194.82 190.43 193.92 502,076 +0.49(+0.25%)
Jun 29, 2018 192.59 195.65 191.00 193.43 585,306 +0.88(+0.46%)
Jun 28, 2018 189.75 193.18 189.16 192.55 325,200 +2.80(+1.48%)
Jun 27, 2018 191.51 194.11 189.74 189.75 356,764 -1.28(-0.67%)
Jun 26, 2018 191.12 192.60 189.16 191.02 565,355 +0.06(+0.03%)
Jun 25, 2018 188.29 192.02 187.79 190.96 365,091 +0.95(+0.50%)
Jun 22, 2018 190.51 190.87 188.28 190.01 397,666 +1.13(+0.60%)
Jun 21, 2018 189.92 191.17 187.86 188.88 474,091 -1.98(-1.04%)
Jun 20, 2018 192.63 192.83 190.61 190.86 381,275 -0.55(-0.29%)
Jun 19, 2018 196.24 196.24 190.59 191.41 412,053 -6.44(-3.26%)
Jun 18, 2018 194.65 198.47 194.65 197.86 306,016 +1.10(+0.56%)
Jun 15, 2018 196.98 193.74 196.76 753,918 +0.51(+0.26%)
Jun 14, 2018 198.08 198.47 195.24 196.25 301,562 -0.63(-0.32%)
Jun 13, 2018 198.03 198.81 196.44 196.88 407,461 -1.01(-0.51%)
Jun 12, 2018 200.66 201.16 197.28 197.89 333,071 -3.59(-1.78%)
Jun 11, 2018 201.65 202.82 201.11 201.48 217,283 -0.48(-0.24%)
Jun 08, 2018 198.20 202.20 197.10 201.96 515,224 +3.39(+1.71%)
Jun 07, 2018 201.28 202.28 196.29 198.57 522,333 -2.35(-1.17%)
Jun 06, 2018 201.24 200.92 457,755 +2.20(+1.11%)
Jun 05, 2018 200.58 201.37 198.60 198.71 455,875 -1.40(-0.70%)
Jun 04, 2018 200.16 201.67 199.23 200.12 808,216 +0.91(+0.46%)
Jun 01, 2018 198.10 200.47 198.10 199.21 559,837 +1.95(+0.99%)
May 31, 2018 199.03 199.70 196.80 197.25 373,715 -1.44(-0.73%)
May 30, 2018 196.80 199.78 194.98 198.70 330,328 +2.90(+1.48%)
May 29, 2018 198.31 199.87 194.94 195.80 650,946 -4.72(-2.35%)
May 25, 2018 200.52 200.52 200.52 0 -2.46(-1.21%)
May 24, 2018 198.35 203.53 198.35 202.98 523,257 +5.13(+2.59%)
May 23, 2018 194.45 198.51 194.42 197.85 355,034 +1.53(+0.78%)
May 22, 2018 198.91 198.91 195.11 196.32 346,070 -1.79(-0.90%)
May 21, 2018 198.60 200.97 197.67 198.11 392,290 +0.96(+0.49%)
May 18, 2018 196.50 197.88 196.07 197.15 374,496 +0.70(+0.36%)
May 17, 2018 195.68 198.09 195.30 196.44 486,002 +0.26(+0.13%)
May 16, 2018 194.40 197.46 194.40 196.19 468,202 +2.02(+1.04%)
May 15, 2018 194.00 194.97 193.14 194.17 470,291 -0.12(-0.06%)
May 14, 2018 195.66 196.20 189.67 194.28 942,575 -1.53(-0.78%)
May 11, 2018 197.89 198.71 194.98 195.81 529,481 -1.98(-1.00%)
May 10, 2018 196.99 199.93 196.81 197.79 549,016 +0.76(+0.39%)
May 09, 2018 199.23 199.74 196.45 197.03 1,126,029 -0.24(-0.12%)
May 08, 2018 191.90 197.38 191.45 197.27 1,023,036 +5.31(+2.77%)
May 07, 2018 187.15 193.24 187.05 191.96 887,964 +4.61(+2.46%)
May 04, 2018 184.02 187.62 179.57 187.35 1,406,291 +2.96(+1.61%)
May 03, 2018 203.12 203.12 183.45 184.39 1,615,058 -21.73(-10.54%)
May 02, 2018 207.91 211.50 204.88 206.12 665,040 -2.63(-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.