Skip to main content

Huntington Ingalls Industries (NY: HII )

268.29 +2.88 (+1.09%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 187.11 188.25 186.56 187.16 178,109 +1.55(+0.84%)
Aug 29, 2019 183.91 186.16 183.17 185.61 202,895 +3.87(+2.13%)
Aug 28, 2019 179.76 182.61 178.75 181.75 251,457 +1.07(+0.59%)
Aug 27, 2019 183.17 183.47 179.71 180.68 169,449 -1.79(-0.98%)
Aug 26, 2019 183.90 184.28 180.59 182.47 319,688 +0.31(+0.17%)
Aug 23, 2019 185.40 186.86 181.36 182.16 378,587 -3.81(-2.05%)
Aug 22, 2019 187.29 187.75 184.75 185.96 176,121 -0.79(-0.42%)
Aug 21, 2019 186.88 188.00 185.90 186.76 204,727 +1.71(+0.93%)
Aug 20, 2019 185.20 185.73 183.96 185.04 181,456 -0.65(-0.35%)
Aug 19, 2019 186.70 187.24 185.40 185.69 205,675 +1.27(+0.69%)
Aug 16, 2019 183.07 185.69 181.88 184.43 325,993 +2.56(+1.41%)
Aug 15, 2019 179.51 182.07 178.35 181.87 342,743 +2.80(+1.56%)
Aug 14, 2019 179.62 180.42 177.71 179.07 370,800 -2.61(-1.44%)
Aug 13, 2019 182.35 184.73 181.25 181.68 201,429 -0.15(-0.08%)
Aug 12, 2019 185.48 185.48 180.80 181.83 246,054 -4.86(-2.60%)
Aug 09, 2019 188.91 188.91 185.84 186.69 240,878 -2.46(-1.30%)
Aug 08, 2019 185.75 190.13 185.75 189.16 394,491 +4.24(+2.29%)
Aug 07, 2019 181.28 185.51 180.60 184.92 612,404 +1.13(+0.62%)
Aug 06, 2019 181.03 184.35 179.50 183.79 495,423 +3.87(+2.15%)
Aug 05, 2019 181.50 183.54 176.06 179.92 575,079 -3.95(-2.15%)
Aug 02, 2019 190.79 191.67 181.66 183.87 955,551 -7.87(-4.10%)
Aug 01, 2019 187.27 192.98 183.11 191.73 1,275,800 -11.85(-5.82%)
Jul 31, 2019 207.89 209.72 203.58 203.58 426,046 -4.32(-2.08%)
Jul 30, 2019 206.78 207.93 205.30 207.90 211,996 -0.63(-0.30%)
Jul 29, 2019 208.75 209.18 207.02 208.53 169,113 -0.11(-0.05%)
Jul 26, 2019 208.20 209.10 207.13 208.64 214,301 +0.53(+0.26%)
Jul 25, 2019 208.37 210.34 207.38 208.10 346,953 -0.27(-0.13%)
Jul 24, 2019 204.60 209.22 204.60 208.37 196,489 +3.01(+1.46%)
Jul 23, 2019 205.49 206.24 202.29 205.37 203,136 +1.30(+0.64%)
Jul 22, 2019 204.80 204.85 201.99 204.06 310,045 -1.05(-0.51%)
Jul 19, 2019 206.19 207.66 204.76 205.12 174,378 +0.13(+0.07%)
Jul 18, 2019 205.98 205.98 202.15 204.98 270,897 -1.32(-0.64%)
Jul 17, 2019 209.69 209.69 205.47 206.30 278,073 -4.28(-2.03%)
Jul 16, 2019 209.82 212.09 209.49 210.58 249,508 +1.16(+0.55%)
Jul 15, 2019 209.32 209.47 206.91 209.42 200,284 +0.16(+0.08%)
Jul 12, 2019 208.11 209.94 207.24 209.26 205,441 +1.75(+0.84%)
Jul 11, 2019 205.35 207.74 204.42 207.52 292,247 +2.07(+1.01%)
Jul 10, 2019 207.19 207.76 204.98 205.45 246,284 -0.76(-0.37%)
Jul 09, 2019 203.04 206.39 202.01 206.21 251,957 +2.15(+1.05%)
Jul 08, 2019 203.92 205.22 203.11 204.06 218,396 -1.52(-0.74%)
Jul 05, 2019 206.78 207.12 203.06 205.57 188,172 -1.96(-0.95%)
Jul 03, 2019 204.68 207.83 204.43 207.53 200,732 +3.07(+1.50%)
Jul 02, 2019 200.76 206.92 200.39 204.47 569,066 +4.33(+2.16%)
Jul 01, 2019 201.90 203.16 199.53 200.14 268,264 -0.27(-0.13%)
Jun 28, 2019 200.10 201.92 199.30 200.41 892,416 +0.71(+0.36%)
Jun 27, 2019 199.63 201.08 198.61 199.69 269,451 +0.57(+0.29%)
Jun 26, 2019 199.36 199.98 197.57 199.12 421,801 -0.16(-0.08%)
Jun 25, 2019 198.54 201.54 197.27 199.28 371,842 +0.74(+0.37%)
Jun 24, 2019 198.71 200.85 198.46 198.54 246,184 -0.22(-0.11%)
Jun 21, 2019 200.40 200.59 197.45 198.77 683,274 -1.66(-0.83%)
Jun 20, 2019 199.22 201.19 198.34 200.43 366,999 +2.66(+1.34%)
Jun 19, 2019 195.43 198.59 195.43 197.77 274,140 +2.34(+1.20%)
Jun 18, 2019 193.48 196.32 192.72 195.43 235,323 +2.82(+1.46%)
Jun 17, 2019 191.89 194.35 191.35 192.62 200,087 +1.08(+0.56%)
Jun 14, 2019 191.85 192.31 189.00 191.54 267,680 -0.12(-0.06%)
Jun 13, 2019 189.05 191.91 187.64 191.65 206,840 +3.55(+1.89%)
Jun 12, 2019 186.37 188.13 185.59 188.10 233,747 +1.49(+0.80%)
Jun 11, 2019 191.86 192.44 185.21 186.61 398,157 -4.87(-2.54%)
Jun 10, 2019 195.95 196.26 190.89 191.48 308,499 -3.09(-1.59%)
Jun 07, 2019 192.48 195.06 189.97 194.58 260,390 +3.15(+1.64%)
Jun 06, 2019 193.10 193.29 189.75 191.43 222,447 -1.02(-0.53%)
Jun 05, 2019 189.39 192.61 188.59 192.45 290,763 +4.20(+2.23%)
Jun 04, 2019 186.42 189.49 185.47 188.25 400,524 +2.92(+1.57%)
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.