Huntington Ingalls Industries (NY: HII )

214.68 USD -2.16 (-1.00%)
Streaming Delayed Price Updated: 12:28 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 233.13 235.18 228.30 228.30 379,921 -4.84(-2.08%)
Jul 30, 2019 231.89 233.17 230.23 233.14 189,045 -0.71(-0.30%)
Jul 29, 2019 234.10 234.58 232.15 233.85 150,805 -0.12(-0.05%)
Jul 26, 2019 233.48 234.49 232.28 233.97 191,100 +0.60(+0.26%)
Jul 25, 2019 233.67 235.88 232.56 233.37 309,391 -0.30(-0.13%)
Jul 24, 2019 229.44 234.62 229.44 233.67 175,217 +3.37(+1.46%)
Jul 23, 2019 230.44 231.28 226.85 230.30 181,144 +1.46(+0.64%)
Jul 22, 2019 229.66 229.72 226.51 228.84 276,479 -1.18(-0.51%)
Jul 19, 2019 231.22 232.87 229.62 230.02 155,500 +0.15(+0.07%)
Jul 18, 2019 230.98 230.98 226.69 229.87 241,569 -1.48(-0.64%)
Jul 17, 2019 235.15 235.15 230.42 231.35 247,968 -4.80(-2.03%)
Jul 16, 2019 235.29 237.84 234.92 236.15 222,496 +1.30(+0.55%)
Jul 15, 2019 234.73 234.90 232.03 234.85 178,601 +0.18(+0.08%)
Jul 12, 2019 233.38 235.43 232.40 234.67 183,200 +1.96(+0.84%)
Jul 11, 2019 230.28 232.96 229.24 232.71 260,608 +2.32(+1.01%)
Jul 10, 2019 232.34 232.98 229.87 230.39 219,621 -0.85(-0.37%)
Jul 09, 2019 227.69 231.45 226.54 231.24 224,680 +2.41(+1.05%)
Jul 08, 2019 228.68 230.13 227.76 228.83 194,752 -1.70(-0.74%)
Jul 05, 2019 231.89 232.26 227.71 230.53 167,800 -2.20(-0.95%)
Jul 03, 2019 229.53 233.06 229.25 232.73 179,000 +3.44(+1.50%)
Jul 02, 2019 225.13 232.04 224.72 229.29 507,457 +4.85(+2.16%)
Jul 01, 2019 226.41 227.83 223.75 224.44 239,221 -0.30(-0.13%)
Jun 28, 2019 224.39 226.43 223.50 224.74 795,800 +0.80(+0.36%)
Jun 27, 2019 223.87 225.49 222.72 223.94 240,280 +0.64(+0.29%)
Jun 26, 2019 223.56 224.26 221.56 223.30 376,136 -0.18(-0.08%)
Jun 25, 2019 222.65 226.01 221.22 223.48 331,585 +0.83(+0.37%)
Jun 24, 2019 222.83 225.24 222.55 222.65 219,532 -0.25(-0.11%)
Jun 21, 2019 224.73 224.95 221.42 222.90 609,300 -1.86(-0.83%)
Jun 20, 2019 223.41 225.62 222.42 224.76 327,267 +2.98(+1.34%)
Jun 19, 2019 219.16 222.70 219.16 221.78 244,461 +2.62(+1.20%)
Jun 18, 2019 216.97 220.15 216.12 219.16 209,846 +3.16(+1.46%)
Jun 17, 2019 215.19 217.95 214.58 216.00 178,425 +1.21(+0.56%)
Jun 14, 2019 215.14 215.65 211.94 214.79 238,700 -0.13(-0.06%)
Jun 13, 2019 212.00 215.21 210.42 214.92 184,447 +3.98(+1.89%)
Jun 12, 2019 209.00 210.97 208.12 210.94 208,441 +1.67(+0.80%)
Jun 11, 2019 215.15 215.80 207.69 209.27 355,051 -5.46(-2.54%)
Jun 10, 2019 219.74 220.09 214.07 214.73 275,100 -3.47(-1.59%)
Jun 07, 2019 215.85 218.74 213.03 218.20 232,200 +3.53(+1.64%)
Jun 06, 2019 216.55 216.76 212.79 214.67 198,364 -1.14(-0.53%)
Jun 05, 2019 212.38 215.99 211.49 215.81 259,284 +4.71(+2.23%)
Jun 04, 2019 209.05 212.49 207.99 211.10 357,162 +3.27(+1.57%)
Jun 03, 2019 205.12 209.82 205.10 207.83 291,978 +2.71(+1.32%)
May 31, 2019 204.34 205.27 202.75 205.12 245,200 +0.26(+0.13%)
May 30, 2019 204.86 207.00 204.25 204.86 217,817 +0.47(+0.23%)
May 29, 2019 204.51 206.08 203.38 204.39 254,062 -0.20(-0.10%)
May 28, 2019 205.50 206.54 204.52 204.59 346,919 -0.95(-0.46%)
May 24, 2019 205.34 206.63 203.99 205.54 186,800 +1.22(+0.60%)
May 23, 2019 207.49 208.40 202.14 204.32 323,963 -5.70(-2.71%)
May 22, 2019 211.43 211.43 209.35 210.02 203,938 -1.96(-0.92%)
May 21, 2019 211.31 212.38 210.00 211.98 184,057 +2.03(+0.97%)
May 20, 2019 206.48 210.79 206.48 209.95 243,817 +2.95(+1.43%)
May 17, 2019 207.13 209.14 206.42 207.00 218,600 -1.73(-0.83%)
May 16, 2019 206.40 210.53 205.88 208.73 281,371 +3.72(+1.81%)
May 15, 2019 203.94 206.16 202.01 205.01 167,112 -0.73(-0.35%)
May 14, 2019 205.64 207.92 204.48 205.74 190,818 +0.46(+0.22%)
May 13, 2019 205.15 206.10 202.62 205.28 418,033 -3.26(-1.56%)
May 10, 2019 207.02 208.90 204.38 208.54 316,600 +1.16(+0.56%)
May 09, 2019 205.42 208.34 204.22 207.38 305,176 +0.46(+0.22%)
May 08, 2019 207.92 209.31 204.93 206.92 407,758 -1.63(-0.78%)
May 07, 2019 208.74 210.07 206.82 208.55 360,857 -2.09(-0.99%)
May 06, 2019 207.71 211.10 207.71 210.64 337,018 -1.39(-0.66%)
May 03, 2019 207.63 213.08 207.07 212.03 421,600 +4.40(+2.12%)
May 02, 2019 215.59 216.50 200.57 207.63 881,243 -15.51(-6.95%)
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.