Skip to main content

Huntington Ingalls Industries (NY: HII )

230.36 +2.78 (+1.22%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 186.75 187.73 186.53 186.83 297,709 +0.42(+0.22%)
Jul 28, 2017 184.03 186.63 183.49 186.42 242,185 +2.55(+1.39%)
Jul 27, 2017 184.84 185.35 183.10 183.87 565,910 -0.59(-0.32%)
Jul 26, 2017 185.51 185.56 183.57 184.46 282,559 -0.12(-0.06%)
Jul 25, 2017 183.18 184.76 182.29 184.58 380,029 +1.78(+0.97%)
Jul 24, 2017 182.56 184.16 182.49 182.80 290,176 +0.28(+0.15%)
Jul 21, 2017 180.23 183.24 179.93 182.52 259,280 +1.96(+1.08%)
Jul 20, 2017 182.67 180.04 180.56 276,714 +0.64(+0.35%)
Jul 19, 2017 179.58 181.03 178.62 179.93 403,293 +1.01(+0.56%)
Jul 18, 2017 179.56 179.76 177.02 178.92 316,159 -0.82(-0.45%)
Jul 17, 2017 179.70 180.46 177.80 179.74 221,757 +0.12(+0.07%)
Jul 14, 2017 180.08 180.85 179.35 179.62 317,973 -0.22(-0.12%)
Jul 13, 2017 181.29 181.56 179.71 179.84 295,254 -0.91(-0.51%)
Jul 12, 2017 177.22 181.69 177.13 180.75 399,337 +4.10(+2.32%)
Jul 11, 2017 175.73 177.32 174.53 176.65 429,326 +1.45(+0.83%)
Jul 10, 2017 174.70 176.35 173.05 175.20 388,703 +0.34(+0.20%)
Jul 07, 2017 174.43 175.40 173.80 174.86 262,604 +1.38(+0.79%)
Jul 06, 2017 174.38 175.27 173.10 173.48 599,576 -1.44(-0.82%)
Jul 05, 2017 174.22 175.82 173.33 174.92 270,377 +1.30(+0.75%)
Jul 03, 2017 168.93 174.70 168.53 173.63 211,464 +4.88(+2.89%)
Jun 30, 2017 168.72 169.44 167.37 168.75 303,672 +0.85(+0.51%)
Jun 29, 2017 169.96 170.20 166.27 167.90 246,309 -1.94(-1.14%)
Jun 28, 2017 170.25 171.27 169.72 169.84 212,225 +0.35(+0.21%)
Jun 27, 2017 168.39 171.37 168.39 169.48 288,970 +0.62(+0.37%)
Jun 26, 2017 169.44 170.86 168.55 168.87 221,033 -0.50(-0.29%)
Jun 23, 2017 168.12 171.10 167.79 169.37 691,682 +1.18(+0.70%)
Jun 22, 2017 169.10 169.15 167.45 168.19 602,646 -0.94(-0.56%)
Jun 21, 2017 169.08 170.06 168.16 169.13 323,985 +0.28(+0.17%)
Jun 20, 2017 168.63 170.00 167.54 168.85 422,100 -0.81(-0.48%)
Jun 19, 2017 171.52 171.52 167.24 169.66 548,559 +1.07(+0.63%)
Jun 16, 2017 175.67 176.19 168.01 168.59 1,044,157 -8.68(-4.90%)
Jun 15, 2017 176.94 178.09 176.54 177.27 176,692 -1.10(-0.62%)
Jun 14, 2017 178.50 179.87 178.03 178.37 268,746 +0.09(+0.05%)
Jun 13, 2017 176.85 179.79 176.74 178.28 229,953 +1.72(+0.98%)
Jun 12, 2017 175.13 176.83 174.24 176.55 549,484 +1.18(+0.67%)
Jun 09, 2017 174.55 176.40 173.95 175.38 429,170 +0.87(+0.50%)
Jun 08, 2017 171.93 174.70 171.50 174.50 443,262 +2.38(+1.39%)
Jun 07, 2017 171.32 172.19 170.33 172.12 284,053 +0.95(+0.56%)
Jun 06, 2017 172.40 173.10 171.12 171.17 406,215 -2.13(-1.23%)
Jun 05, 2017 174.67 174.67 172.92 173.30 342,044 -2.37(-1.35%)
Jun 02, 2017 175.94 177.37 175.32 175.67 304,952 -0.45(-0.26%)
Jun 01, 2017 178.43 178.43 174.85 176.12 382,299 -1.38(-0.78%)
May 31, 2017 176.07 177.95 174.69 177.50 517,953 +1.57(+0.89%)
May 30, 2017 178.42 179.25 175.51 175.93 270,442 -2.03(-1.14%)
May 26, 2017 178.37 179.88 177.68 177.96 275,267 -1.01(-0.57%)
May 25, 2017 177.22 179.41 177.18 178.97 201,965 +1.98(+1.12%)
May 24, 2017 177.71 178.80 176.74 176.99 210,818 -0.16(-0.09%)
May 23, 2017 177.26 177.69 175.21 177.15 188,290 +0.09(+0.05%)
May 22, 2017 179.22 180.28 176.86 177.06 301,266 +0.40(+0.23%)
May 19, 2017 172.88 178.03 172.38 176.66 471,184 +4.65(+2.71%)
May 18, 2017 171.83 173.45 170.81 172.01 589,567 -0.73(-0.42%)
May 17, 2017 177.37 176.46 172.59 172.74 299,559 -4.63(-2.61%)
May 16, 2017 178.17 178.82 177.13 177.37 373,063 -0.93(-0.52%)
May 15, 2017 174.84 178.78 174.47 178.30 373,120 +2.90(+1.65%)
May 12, 2017 176.34 176.66 174.78 175.40 311,202 -1.35(-0.76%)
May 11, 2017 177.77 177.94 175.80 176.75 314,803 -0.80(-0.45%)
May 10, 2017 176.56 178.93 176.49 177.55 376,573 +0.43(+0.25%)
May 09, 2017 176.41 177.75 175.85 177.12 293,000 +0.61(+0.35%)
May 08, 2017 176.61 177.29 174.62 176.50 423,510 -0.17(-0.10%)
May 05, 2017 171.65 178.69 170.65 176.67 655,859 +6.59(+3.87%)
May 04, 2017 178.36 178.36 165.93 170.09 1,279,707 -11.60(-6.39%)
May 03, 2017 181.26 181.95 179.84 181.69 388,748 +0.35(+0.19%)
May 02, 2017 180.15 181.71 180.15 181.34 252,584 +1.01(+0.56%)
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.