Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 191.14 192.80 189.50 189.71 203,810 -1.43(-0.75%)
Sep 27, 2019 192.88 193.57 189.72 191.14 256,213 -0.78(-0.41%)
Sep 26, 2019 191.96 192.99 190.71 191.92 253,977 +0.46(+0.24%)
Sep 25, 2019 191.24 192.07 190.23 191.46 203,983 +0.99(+0.52%)
Sep 24, 2019 191.61 192.92 190.17 190.47 262,501 +0.27(+0.14%)
Sep 23, 2019 191.15 192.05 190.06 190.20 212,443 -2.22(-1.15%)
Sep 20, 2019 196.15 196.36 191.91 192.42 498,918 -3.26(-1.67%)
Sep 19, 2019 197.38 197.76 195.53 195.68 203,609 -1.11(-0.56%)
Sep 18, 2019 197.95 198.06 194.86 196.79 314,188 -1.24(-0.62%)
Sep 17, 2019 198.63 199.67 196.48 198.03 292,176 -1.41(-0.71%)
Sep 16, 2019 197.06 200.14 196.92 199.44 309,352 +3.90(+1.99%)
Sep 13, 2019 194.95 196.95 194.95 195.55 276,197 +1.36(+0.70%)
Sep 12, 2019 197.46 197.85 193.37 194.19 375,410 -3.22(-1.63%)
Sep 11, 2019 195.49 197.85 194.79 197.40 224,719 +2.24(+1.15%)
Sep 10, 2019 193.13 195.21 190.83 195.16 252,305 +2.18(+1.13%)
Sep 09, 2019 193.05 194.16 190.40 192.99 409,811 +0.40(+0.21%)
Sep 06, 2019 192.88 194.55 191.86 192.58 258,446 +0.68(+0.35%)
Sep 05, 2019 188.14 192.32 188.04 191.90 427,109 +5.09(+2.72%)
Sep 04, 2019 187.85 188.41 186.04 186.81 259,913 +0.47(+0.25%)
Sep 03, 2019 185.13 186.74 183.84 186.35 225,605 -0.86(-0.46%)
Aug 30, 2019 187.16 188.30 186.61 187.21 178,065 +1.55(+0.83%)
Aug 29, 2019 183.96 186.21 183.21 185.66 202,845 +3.87(+2.13%)
Aug 28, 2019 179.81 182.66 178.79 181.79 251,395 +1.07(+0.59%)
Aug 27, 2019 183.22 183.52 179.76 180.72 169,407 -1.79(-0.98%)
Aug 26, 2019 183.95 184.32 180.63 182.51 319,609 +0.31(+0.17%)
Aug 23, 2019 185.45 186.91 181.41 182.20 378,493 -3.81(-2.05%)
Aug 22, 2019 187.34 187.79 184.80 186.01 176,077 -0.79(-0.43%)
Aug 21, 2019 186.93 188.04 185.95 186.80 204,676 +1.71(+0.93%)
Aug 20, 2019 185.24 185.78 184.00 185.09 181,411 -0.65(-0.35%)
Aug 19, 2019 186.75 187.28 185.45 185.74 205,624 +1.27(+0.69%)
Aug 16, 2019 183.12 185.74 181.92 184.47 325,912 +2.56(+1.41%)
Aug 15, 2019 179.55 182.12 178.39 181.91 342,658 +2.80(+1.56%)
Aug 14, 2019 179.67 180.46 177.76 179.11 370,708 -2.61(-1.44%)
Aug 13, 2019 182.40 184.78 181.29 181.73 201,379 -0.15(-0.08%)
Aug 12, 2019 185.53 185.53 180.84 181.88 245,993 -4.86(-2.60%)
Aug 09, 2019 188.95 188.95 185.88 186.74 240,818 -2.46(-1.30%)
Aug 08, 2019 185.79 190.17 185.79 189.20 394,393 +4.24(+2.29%)
Aug 07, 2019 181.33 185.55 180.64 184.97 612,252 +1.13(+0.62%)
Aug 06, 2019 181.08 184.39 179.54 183.83 495,300 +3.87(+2.15%)
Aug 05, 2019 181.54 183.58 176.10 179.96 574,936 -3.95(-2.15%)
Aug 02, 2019 190.83 191.72 181.70 183.91 955,314 -7.87(-4.10%)
Aug 01, 2019 187.32 193.03 183.16 191.78 1,275,483 -11.85(-5.82%)
Jul 31, 2019 207.94 209.77 203.63 203.63 425,940 -4.32(-2.08%)
Jul 30, 2019 206.84 207.98 205.35 207.95 211,943 -0.63(-0.30%)
Jul 29, 2019 208.81 209.24 207.07 208.58 169,071 -0.11(-0.05%)
Jul 26, 2019 208.25 209.16 207.18 208.69 214,247 +0.53(+0.26%)
Jul 25, 2019 208.42 210.40 207.43 208.16 346,867 -0.27(-0.13%)
Jul 24, 2019 204.65 209.27 204.65 208.42 196,440 +3.01(+1.46%)
Jul 23, 2019 205.54 206.29 202.34 205.42 203,085 +1.30(+0.64%)
Jul 22, 2019 204.85 204.90 202.04 204.12 309,968 -1.05(-0.51%)
Jul 19, 2019 206.24 207.71 204.81 205.17 174,335 +0.13(+0.07%)
Jul 18, 2019 206.03 206.03 202.20 205.03 270,830 -1.32(-0.64%)
Jul 17, 2019 209.74 209.74 205.53 206.35 278,004 -4.28(-2.03%)
Jul 16, 2019 209.87 212.15 209.54 210.64 249,446 +1.16(+0.55%)
Jul 15, 2019 209.37 209.52 206.96 209.48 200,234 +0.16(+0.08%)
Jul 12, 2019 208.16 209.99 207.29 209.32 205,390 +1.75(+0.84%)
Jul 11, 2019 205.40 207.79 204.47 207.57 292,175 +2.07(+1.01%)
Jul 10, 2019 207.24 207.81 205.03 205.50 246,223 -0.76(-0.37%)
Jul 09, 2019 203.09 206.44 202.06 206.26 251,895 +2.15(+1.05%)
Jul 08, 2019 203.97 205.27 203.16 204.11 218,342 -1.52(-0.74%)
Jul 05, 2019 206.84 207.17 203.11 205.62 188,125 -1.96(-0.95%)
Jul 03, 2019 204.73 207.88 204.48 207.59 200,682 +3.07(+1.50%)
Jul 02, 2019 200.81 206.97 200.44 204.52 568,924 +4.33(+2.16%)
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.