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 (%)
Sep 30, 2019 194.09 195.77 192.42 192.63 200,718 -1.46(-0.75%)
Sep 27, 2019 195.85 196.55 192.64 194.09 252,326 -0.79(-0.41%)
Sep 26, 2019 194.91 195.96 193.65 194.88 250,124 +0.46(+0.24%)
Sep 25, 2019 194.19 195.03 193.16 194.41 200,889 +1.01(+0.52%)
Sep 24, 2019 194.56 195.90 193.10 193.40 258,518 +0.27(+0.14%)
Sep 23, 2019 194.09 195.00 192.99 193.13 209,220 -2.26(-1.15%)
Sep 20, 2019 199.17 199.39 194.87 195.39 491,349 -3.31(-1.67%)
Sep 19, 2019 200.42 200.81 198.54 198.70 200,520 -1.13(-0.56%)
Sep 18, 2019 201.00 201.12 197.86 199.82 309,421 -1.26(-0.62%)
Sep 17, 2019 201.69 202.75 199.51 201.08 287,743 -1.44(-0.71%)
Sep 16, 2019 200.10 203.23 199.95 202.52 304,659 +3.96(+1.99%)
Sep 13, 2019 197.95 199.98 197.95 198.56 272,006 +1.38(+0.70%)
Sep 12, 2019 200.50 200.90 196.35 197.18 369,714 -3.27(-1.63%)
Sep 11, 2019 198.50 200.90 197.79 200.44 221,310 +2.27(+1.15%)
Sep 10, 2019 196.10 198.22 193.77 198.17 248,477 +2.21(+1.13%)
Sep 09, 2019 196.02 197.15 193.33 195.96 403,593 +0.41(+0.21%)
Sep 06, 2019 195.85 197.55 194.81 195.55 254,525 +0.69(+0.35%)
Sep 05, 2019 191.04 195.29 190.94 194.86 420,629 +5.17(+2.72%)
Sep 04, 2019 190.75 191.31 188.91 189.69 255,970 +0.47(+0.25%)
Sep 03, 2019 187.98 189.62 186.67 189.22 222,182 -0.87(-0.46%)
Aug 30, 2019 190.04 191.20 189.48 190.09 175,364 +1.57(+0.83%)
Aug 29, 2019 186.79 189.07 186.04 188.52 199,767 +3.93(+2.13%)
Aug 28, 2019 182.58 185.47 181.55 184.59 247,581 +1.09(+0.59%)
Aug 27, 2019 186.04 186.34 182.53 183.50 166,837 -1.82(-0.98%)
Aug 26, 2019 186.78 187.16 183.42 185.32 314,760 +0.32(+0.17%)
Aug 23, 2019 188.30 189.79 184.20 185.01 372,751 -3.87(-2.05%)
Aug 22, 2019 190.22 190.69 187.64 188.87 173,406 -0.81(-0.42%)
Aug 21, 2019 189.81 190.94 188.81 189.68 201,571 +1.74(+0.93%)
Aug 20, 2019 188.09 188.64 186.84 187.94 178,658 -0.66(-0.35%)
Aug 19, 2019 189.63 190.17 188.30 188.60 202,504 +1.29(+0.69%)
Aug 16, 2019 185.94 188.60 184.73 187.32 320,967 +2.60(+1.41%)
Aug 15, 2019 182.32 184.93 181.14 184.72 337,460 +2.84(+1.56%)
Aug 14, 2019 182.44 183.24 180.50 181.87 365,084 -2.65(-1.44%)
Aug 13, 2019 185.21 187.62 184.08 184.53 198,324 -0.15(-0.08%)
Aug 12, 2019 188.38 188.38 183.63 184.68 242,261 -4.94(-2.60%)
Aug 09, 2019 191.86 191.86 188.75 189.62 237,165 -2.50(-1.30%)
Aug 08, 2019 188.66 193.10 188.66 192.12 388,409 +4.30(+2.29%)
Aug 07, 2019 184.12 188.41 183.43 187.81 602,963 +1.15(+0.62%)
Aug 06, 2019 183.87 187.24 182.31 186.66 487,786 +3.93(+2.15%)
Aug 05, 2019 184.34 186.41 178.81 182.73 566,214 -4.01(-2.15%)
Aug 02, 2019 193.77 194.67 184.50 186.75 940,821 -7.99(-4.10%)
Aug 01, 2019 190.21 196.00 185.98 194.73 1,256,132 -12.04(-5.82%)
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%)
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.