Skip to main content

Huntington Ingalls Industries (NY: HII )

290.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 211.15 213.00 206.77 206.77 419,478 -4.38(-2.08%)
Jul 30, 2019 210.02 211.18 208.52 211.15 208,728 -0.64(-0.30%)
Jul 29, 2019 212.02 212.46 210.26 211.80 166,506 -0.11(-0.05%)
Jul 26, 2019 211.46 212.38 210.38 211.91 210,997 +0.54(+0.26%)
Jul 25, 2019 211.63 213.64 210.63 211.36 341,604 -0.27(-0.13%)
Jul 24, 2019 207.80 212.50 207.80 211.63 193,460 +3.05(+1.46%)
Jul 23, 2019 208.71 209.47 205.46 208.58 200,004 +1.32(+0.64%)
Jul 22, 2019 208.00 208.06 205.15 207.26 305,266 -1.07(-0.51%)
Jul 19, 2019 209.42 210.91 207.97 208.33 171,690 +0.14(+0.07%)
Jul 18, 2019 209.20 209.20 205.31 208.19 266,721 -1.34(-0.64%)
Jul 17, 2019 212.97 212.97 208.69 209.53 273,786 -4.35(-2.03%)
Jul 16, 2019 213.10 215.41 212.77 213.88 245,662 +1.18(+0.55%)
Jul 15, 2019 212.59 212.75 210.15 212.70 197,197 +0.16(+0.08%)
Jul 12, 2019 211.37 213.23 210.48 212.54 202,274 +1.78(+0.84%)
Jul 11, 2019 208.56 210.99 207.62 210.76 287,742 +2.10(+1.01%)
Jul 10, 2019 210.43 211.01 208.19 208.66 242,488 -0.77(-0.37%)
Jul 09, 2019 206.22 209.62 205.18 209.43 248,073 +2.18(+1.05%)
Jul 08, 2019 207.12 208.43 206.29 207.25 215,029 -1.54(-0.74%)
Jul 05, 2019 210.02 210.36 206.24 208.79 185,271 -1.99(-0.95%)
Jul 03, 2019 207.88 211.08 207.63 210.78 197,637 +3.11(+1.50%)
Jul 02, 2019 203.90 210.16 203.53 207.67 560,293 +4.39(+2.16%)
Jul 01, 2019 205.06 206.34 202.65 203.28 264,128 -0.27(-0.13%)
Jun 28, 2019 203.23 205.08 202.42 203.55 878,659 +0.72(+0.36%)
Jun 27, 2019 202.76 204.23 201.72 202.82 265,298 +0.58(+0.29%)
Jun 26, 2019 202.48 203.11 200.67 202.24 415,299 -0.16(-0.08%)
Jun 25, 2019 201.65 204.69 200.36 202.41 366,109 +0.75(+0.37%)
Jun 24, 2019 201.82 204.00 201.56 201.65 242,389 -0.23(-0.11%)
Jun 21, 2019 203.54 203.73 200.54 201.88 672,740 -1.69(-0.83%)
Jun 20, 2019 202.34 204.34 201.44 203.56 361,342 +2.70(+1.34%)
Jun 19, 2019 198.49 201.70 198.49 200.87 269,914 +2.37(+1.20%)
Jun 18, 2019 196.51 199.39 195.74 198.49 231,695 +2.86(+1.46%)
Jun 17, 2019 194.90 197.40 194.34 195.63 197,002 +1.10(+0.56%)
Jun 14, 2019 194.85 195.32 191.95 194.53 263,553 -0.12(-0.06%)
Jun 13, 2019 192.01 194.91 190.58 194.65 203,651 +3.60(+1.89%)
Jun 12, 2019 189.29 191.07 188.49 191.05 230,144 +1.51(+0.80%)
Jun 11, 2019 194.86 195.45 188.10 189.53 392,019 -4.95(-2.54%)
Jun 10, 2019 199.02 199.34 193.88 194.48 303,743 -3.14(-1.59%)
Jun 07, 2019 195.50 198.11 192.94 197.62 256,376 +3.20(+1.64%)
Jun 06, 2019 196.13 196.32 192.72 194.43 219,017 -1.03(-0.53%)
Jun 05, 2019 192.35 195.62 191.55 195.46 286,280 +4.27(+2.23%)
Jun 04, 2019 189.34 192.45 188.38 191.19 394,349 +2.96(+1.57%)
Jun 03, 2019 185.78 190.04 185.76 188.23 322,378 +2.45(+1.32%)
May 31, 2019 185.07 185.92 183.63 185.78 270,730 +0.24(+0.13%)
May 30, 2019 185.54 187.48 184.99 185.54 240,496 +0.42(+0.23%)
May 29, 2019 185.22 186.65 184.20 185.12 280,515 -0.18(-0.10%)
May 28, 2019 186.12 187.06 185.23 185.30 383,040 -0.86(-0.46%)
May 24, 2019 185.98 187.14 184.75 186.16 206,249 +1.11(+0.60%)
May 23, 2019 187.92 188.75 183.08 185.05 357,694 -4.38(-2.31%)
May 22, 2019 190.71 190.71 188.84 189.44 226,098 -1.77(-0.92%)
May 21, 2019 190.60 191.56 189.42 191.20 204,056 +1.83(+0.97%)
May 20, 2019 186.24 190.13 186.24 189.37 270,310 +2.66(+1.43%)
May 17, 2019 186.83 188.64 186.19 186.71 242,353 -1.56(-0.83%)
May 16, 2019 186.17 189.90 185.70 188.27 311,944 +3.35(+1.81%)
May 15, 2019 183.95 185.95 182.21 184.92 185,270 -0.66(-0.35%)
May 14, 2019 185.49 187.54 184.44 185.57 211,552 +0.41(+0.22%)
May 13, 2019 185.04 185.90 182.76 185.16 463,456 -2.94(-1.56%)
May 10, 2019 186.73 188.43 184.35 188.10 351,001 +1.05(+0.56%)
May 09, 2019 185.29 187.92 184.20 187.06 338,336 +0.42(+0.22%)
May 08, 2019 187.54 188.79 184.84 186.64 452,065 -1.47(-0.78%)
May 07, 2019 188.28 189.48 186.55 188.11 400,067 -1.88(-0.99%)
May 06, 2019 187.35 190.41 187.35 190.00 373,638 -1.25(-0.66%)
May 03, 2019 187.28 192.20 186.78 191.25 467,411 +3.97(+2.12%)
May 02, 2019 194.46 195.28 180.92 187.28 976,999 -13.99(-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.