Skip to main content

Huntington Ingalls Industries (NY: HII )

234.32 -1.39 (-0.59%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 210.40 215.07 209.53 213.77 439,304 +4.64(+2.22%)
Jul 30, 2018 212.55 213.87 208.62 209.13 222,246 -3.43(-1.61%)
Jul 27, 2018 212.59 215.06 211.64 212.56 223,161 +0.50(+0.24%)
Jul 26, 2018 208.35 212.88 207.19 212.06 480,068 +3.51(+1.68%)
Jul 25, 2018 207.17 209.11 203.70 208.54 355,486 +0.34(+0.16%)
Jul 24, 2018 209.26 210.69 206.67 208.20 256,478 +0.18(+0.09%)
Jul 23, 2018 208.71 209.91 207.22 208.02 291,791 -0.50(-0.24%)
Jul 20, 2018 207.89 209.61 207.69 208.52 274,710 -0.06(-0.03%)
Jul 19, 2018 209.13 210.74 207.15 208.58 247,119 -1.15(-0.55%)
Jul 18, 2018 209.01 210.97 208.01 209.73 456,515 +0.95(+0.46%)
Jul 17, 2018 207.68 209.32 207.55 208.77 280,377 +0.60(+0.29%)
Jul 16, 2018 206.89 209.34 206.89 208.18 250,377 +1.81(+0.88%)
Jul 13, 2018 204.28 207.29 204.17 206.37 243,837 +1.93(+0.94%)
Jul 12, 2018 205.17 205.70 203.40 204.44 327,518 +0.91(+0.45%)
Jul 11, 2018 202.89 205.21 202.62 203.53 272,746 -1.48(-0.72%)
Jul 10, 2018 204.88 206.81 202.96 205.01 293,168 +0.56(+0.27%)
Jul 09, 2018 200.79 205.23 200.79 204.45 360,195 +4.81(+2.41%)
Jul 06, 2018 199.47 201.32 197.70 199.64 178,808 +0.07(+0.04%)
Jul 05, 2018 200.05 200.05 196.21 199.56 292,591 +0.72(+0.36%)
Jul 03, 2018 198.85 198.85 198.85 0 -0.51(-0.26%)
Jul 02, 2018 197.30 200.29 195.76 199.36 488,381 +0.50(+0.25%)
Jun 29, 2018 197.99 201.14 196.35 198.86 569,342 +0.91(+0.46%)
Jun 28, 2018 195.07 198.60 194.46 197.95 316,330 +2.88(+1.48%)
Jun 27, 2018 196.88 199.55 195.06 195.07 347,033 -1.31(-0.67%)
Jun 26, 2018 196.48 198.00 194.46 196.38 549,934 +0.06(+0.03%)
Jun 25, 2018 193.57 197.41 193.05 196.31 355,133 +0.97(+0.50%)
Jun 22, 2018 195.86 196.22 193.55 195.34 386,820 +1.16(+0.60%)
Jun 21, 2018 195.24 196.53 193.13 194.18 461,160 -2.04(-1.04%)
Jun 20, 2018 198.03 198.24 195.96 196.21 370,876 -0.57(-0.29%)
Jun 19, 2018 201.75 201.75 195.94 196.78 400,814 -6.62(-3.26%)
Jun 18, 2018 200.11 204.04 200.10 203.41 297,670 +1.13(+0.56%)
Jun 15, 2018 202.51 199.18 202.28 733,355 +0.52(+0.26%)
Jun 14, 2018 203.63 204.04 200.72 201.75 293,337 -0.65(-0.32%)
Jun 13, 2018 203.58 204.39 201.95 202.41 396,348 -1.04(-0.51%)
Jun 12, 2018 206.29 206.80 202.81 203.44 323,987 -3.69(-1.78%)
Jun 11, 2018 207.30 208.51 206.75 207.13 211,356 -0.50(-0.24%)
Jun 08, 2018 203.75 207.87 202.63 207.62 501,171 +3.49(+1.71%)
Jun 07, 2018 206.93 207.96 201.79 204.14 508,086 -2.41(-1.17%)
Jun 06, 2018 206.88 206.55 445,270 +2.27(+1.11%)
Jun 05, 2018 206.20 207.01 204.17 204.29 443,441 -1.44(-0.70%)
Jun 04, 2018 205.77 207.32 204.82 205.73 786,171 +0.94(+0.46%)
Jun 01, 2018 203.65 206.09 203.65 204.79 544,567 +2.01(+0.99%)
May 31, 2018 204.61 205.29 202.31 202.78 363,522 -1.49(-0.73%)
May 30, 2018 202.31 205.38 200.45 204.27 321,318 +2.98(+1.48%)
May 29, 2018 203.87 205.47 200.41 201.29 633,191 -4.85(-2.35%)
May 25, 2018 206.14 206.14 206.14 0 -2.53(-1.21%)
May 24, 2018 203.91 209.24 203.91 208.67 508,985 +5.28(+2.59%)
May 23, 2018 199.90 204.07 199.87 203.40 345,350 +1.57(+0.78%)
May 22, 2018 204.48 204.48 200.58 201.82 336,631 -1.84(-0.90%)
May 21, 2018 204.17 206.61 203.21 203.66 381,590 +0.99(+0.49%)
May 18, 2018 202.01 203.43 201.57 202.67 364,282 +0.72(+0.36%)
May 17, 2018 201.16 203.64 200.77 201.95 472,746 +0.26(+0.13%)
May 16, 2018 199.85 203.00 199.85 201.69 455,432 +2.08(+1.04%)
May 15, 2018 199.44 200.43 198.55 199.61 457,464 -0.12(-0.06%)
May 14, 2018 201.15 201.71 194.99 199.73 916,866 -1.57(-0.78%)
May 11, 2018 203.44 204.28 200.44 201.30 515,040 -2.04(-1.00%)
May 10, 2018 202.51 205.54 202.33 203.34 534,041 +0.79(+0.39%)
May 09, 2018 204.81 205.34 201.96 202.56 1,095,316 -0.25(-0.12%)
May 08, 2018 197.28 202.91 196.82 202.80 995,132 +5.46(+2.77%)
May 07, 2018 192.40 198.66 192.30 197.34 863,745 +4.74(+2.46%)
May 04, 2018 189.18 192.88 184.61 192.61 1,367,934 +3.05(+1.61%)
May 03, 2018 208.82 208.82 188.59 189.56 1,571,006 -22.34(-10.54%)
May 02, 2018 213.74 217.43 210.63 211.90 646,900 -2.71(-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.