Huntington Ingalls Industries (NY: HII )

216.84 USD +0.63 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 211.22 214.42 210.35 213.96 257,324 +3.41(+1.62%)
Aug 30, 2017 209.30 210.67 208.53 210.55 173,208 +1.75(+0.84%)
Aug 29, 2017 205.76 209.12 205.14 208.80 285,310 +2.68(+1.30%)
Aug 28, 2017 209.68 209.93 205.99 206.12 209,573 -2.82(-1.35%)
Aug 25, 2017 210.03 212.45 208.25 208.94 407,660 -0.43(-0.21%)
Aug 24, 2017 207.38 209.60 206.53 209.37 200,369 +2.53(+1.22%)
Aug 23, 2017 206.70 207.28 205.94 206.84 105,762 -0.89(-0.43%)
Aug 22, 2017 205.33 208.26 203.96 207.73 191,899 +3.81(+1.87%)
Aug 21, 2017 204.96 205.86 203.26 203.92 242,924 -1.30(-0.63%)
Aug 18, 2017 208.38 208.70 204.97 205.22 215,935 -3.22(-1.54%)
Aug 17, 2017 210.38 212.31 208.24 208.44 197,132 -2.38(-1.13%)
Aug 16, 2017 214.41 215.30 210.61 210.82 260,893 -3.51(-1.64%)
Aug 15, 2017 215.14 216.30 214.07 214.33 228,187 -0.68(-0.32%)
Aug 14, 2017 214.82 216.09 213.80 215.01 365,491 +1.85(+0.87%)
Aug 11, 2017 214.83 215.27 213.03 213.16 144,645 +0.08(+0.04%)
Aug 10, 2017 214.62 218.49 213.04 213.08 208,712 -1.68(-0.78%)
Aug 09, 2017 213.82 216.00 213.09 214.76 250,714 +0.76(+0.36%)
Aug 08, 2017 213.75 214.97 213.15 214.00 214,300 +0.46(+0.22%)
Aug 07, 2017 214.02 214.59 212.38 213.54 208,441 -0.41(-0.19%)
Aug 04, 2017 213.97 215.37 213.04 213.95 200,892 +0.02(+0.01%)
Aug 03, 2017 209.00 214.76 208.98 213.93 646,568 +5.72(+2.75%)
Aug 02, 2017 206.26 209.24 204.54 208.21 350,936 +1.62(+0.78%)
Aug 01, 2017 207.23 207.44 205.18 206.59 314,357 +0.48(+0.23%)
Jul 31, 2017 206.02 207.10 205.77 206.11 269,866 +0.46(+0.22%)
Jul 28, 2017 203.02 205.88 202.42 205.65 219,535 +2.81(+1.39%)
Jul 27, 2017 203.91 204.47 201.99 202.84 512,984 -0.65(-0.32%)
Jul 26, 2017 204.65 204.70 202.51 203.49 256,133 -0.13(-0.06%)
Jul 25, 2017 202.08 203.82 201.10 203.62 344,487 +1.96(+0.97%)
Jul 24, 2017 201.40 203.16 201.32 201.66 263,038 +0.31(+0.15%)
Jul 21, 2017 198.83 202.14 198.49 201.35 235,031 +2.16(+1.08%)
Jul 20, 2017 201.52 198.62 199.19 250,835 +0.70(+0.35%)
Jul 19, 2017 198.11 199.71 197.05 198.49 365,575 +1.11(+0.56%)
Jul 18, 2017 198.08 198.31 195.28 197.38 286,591 -0.90(-0.45%)
Jul 17, 2017 198.24 199.08 196.14 198.28 201,018 +0.13(+0.07%)
Jul 14, 2017 198.66 199.51 197.86 198.15 288,235 -0.24(-0.12%)
Jul 13, 2017 200.00 200.29 198.25 198.39 267,641 -1.01(-0.51%)
Jul 12, 2017 195.50 200.44 195.41 199.40 361,989 +4.52(+2.32%)
Jul 11, 2017 193.86 195.62 192.54 194.88 389,174 +1.60(+0.83%)
Jul 10, 2017 192.72 194.55 190.90 193.28 352,350 +0.38(+0.20%)
Jul 07, 2017 192.43 193.50 191.73 192.90 238,044 +1.52(+0.79%)
Jul 06, 2017 192.37 193.35 190.96 191.38 543,501 -1.59(-0.82%)
Jul 05, 2017 192.20 193.96 191.21 192.97 245,090 +1.43(+0.75%)
Jul 03, 2017 186.36 192.72 185.92 191.54 191,687 +5.38(+2.89%)
Jun 30, 2017 186.13 186.92 184.64 186.16 275,271 +0.94(+0.51%)
Jun 29, 2017 187.50 187.76 183.42 185.22 223,273 -2.14(-1.14%)
Jun 28, 2017 187.81 188.94 187.23 187.36 192,377 +0.39(+0.21%)
Jun 27, 2017 185.76 189.05 185.76 186.97 261,944 +0.68(+0.37%)
Jun 26, 2017 186.92 188.49 185.94 186.29 200,361 -0.55(-0.29%)
Jun 23, 2017 185.46 188.75 185.10 186.84 626,993 +1.30(+0.70%)
Jun 22, 2017 186.55 186.60 184.73 185.54 546,284 -1.04(-0.56%)
Jun 21, 2017 186.52 187.60 185.51 186.58 293,685 +0.31(+0.17%)
Jun 20, 2017 186.03 187.54 184.83 186.27 382,623 -0.89(-0.48%)
Jun 19, 2017 189.22 189.22 184.49 187.16 497,255 +1.18(+0.63%)
Jun 16, 2017 193.79 194.37 185.35 185.98 946,502 -9.58(-4.90%)
Jun 15, 2017 195.19 196.46 194.76 195.56 160,167 -1.21(-0.61%)
Jun 14, 2017 196.92 198.43 196.40 196.77 243,612 +0.10(+0.05%)
Jun 13, 2017 195.10 198.34 194.98 196.67 208,447 +1.90(+0.98%)
Jun 12, 2017 193.20 195.07 192.22 194.77 498,094 +1.30(+0.67%)
Jun 09, 2017 192.56 194.60 191.90 193.47 389,032 +0.96(+0.50%)
Jun 08, 2017 189.67 192.73 189.20 192.51 401,806 +2.63(+1.39%)
Jun 07, 2017 189.00 189.96 187.90 189.88 257,487 +1.05(+0.56%)
Jun 06, 2017 190.19 190.96 188.77 188.83 368,224 -2.35(-1.23%)
Jun 05, 2017 192.69 192.69 190.76 191.18 310,055 -2.61(-1.35%)
Jun 02, 2017 194.09 195.67 193.41 193.79 276,432 -0.50(-0.26%)
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.