Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 202.34 203.05 200.87 202.72 312,024 +0.59(+0.29%)
Oct 30, 2017 202.50 203.23 201.56 202.13 128,829 -1.14(-0.56%)
Oct 27, 2017 202.47 203.49 201.07 203.27 217,893 +1.43(+0.71%)
Oct 26, 2017 204.09 204.63 200.48 201.84 201,270 -1.90(-0.93%)
Oct 25, 2017 205.04 205.97 202.39 203.74 174,384 -1.68(-0.82%)
Oct 24, 2017 204.29 205.68 204.29 205.42 220,043 +1.18(+0.58%)
Oct 23, 2017 206.14 206.14 203.22 204.24 288,881 -0.73(-0.36%)
Oct 20, 2017 205.23 206.11 204.47 204.97 203,664 +0.53(+0.26%)
Oct 19, 2017 203.75 204.62 202.14 204.44 257,951 -0.07(-0.03%)
Oct 18, 2017 205.57 205.62 202.16 204.51 368,623 -0.30(-0.14%)
Oct 17, 2017 205.54 206.26 204.41 204.81 224,594 -0.61(-0.30%)
Oct 16, 2017 203.94 205.56 203.66 205.42 290,461 +1.33(+0.65%)
Oct 13, 2017 205.12 205.78 203.61 204.09 263,241 -0.91(-0.44%)
Oct 12, 2017 203.88 206.04 203.22 204.99 496,917 +1.32(+0.65%)
Oct 11, 2017 204.13 205.22 203.00 203.68 260,634 -0.83(-0.40%)
Oct 10, 2017 206.21 206.21 203.86 204.50 273,355 -0.92(-0.45%)
Oct 09, 2017 205.62 206.30 204.70 205.43 223,220 +0.09(+0.05%)
Oct 06, 2017 203.88 205.44 203.05 205.33 310,783 +1.45(+0.71%)
Oct 05, 2017 203.12 204.62 201.94 203.88 285,378 +0.02(+0.01%)
Oct 04, 2017 201.31 203.94 201.27 203.86 429,051 +1.86(+0.92%)
Oct 03, 2017 201.48 202.42 200.25 202.00 501,825 +1.80(+0.90%)
Oct 02, 2017 198.07 200.36 197.34 200.19 262,400 +3.04(+1.54%)
Sep 29, 2017 194.55 197.67 193.21 197.16 315,219 +2.94(+1.52%)
Sep 28, 2017 194.47 195.19 192.83 194.21 320,698 -0.35(-0.18%)
Sep 27, 2017 194.20 195.14 193.01 194.56 320,750 +1.09(+0.56%)
Sep 26, 2017 191.55 194.04 191.23 193.47 240,385 +1.51(+0.78%)
Sep 25, 2017 191.69 192.42 189.94 191.97 243,903 +0.10(+0.05%)
Sep 22, 2017 191.03 192.87 190.92 191.87 198,049 +1.04(+0.54%)
Sep 21, 2017 190.46 191.00 188.22 190.83 317,417 +0.92(+0.49%)
Sep 20, 2017 189.04 190.57 188.94 189.91 338,319 +0.91(+0.48%)
Sep 19, 2017 187.80 190.08 187.06 189.00 488,734 +1.31(+0.70%)
Sep 18, 2017 185.94 189.40 185.46 187.69 326,591 +2.75(+1.49%)
Sep 15, 2017 183.03 185.04 183.03 184.94 400,407 +1.97(+1.08%)
Sep 14, 2017 183.69 183.82 181.92 182.97 280,843 -0.24(-0.13%)
Sep 13, 2017 185.59 185.94 183.10 183.22 177,778 -2.72(-1.47%)
Sep 12, 2017 184.76 185.97 184.47 185.94 162,477 +1.55(+0.84%)
Sep 11, 2017 183.62 184.57 182.84 184.39 297,819 +1.17(+0.64%)
Sep 08, 2017 182.16 184.08 181.22 183.22 258,891 +0.44(+0.24%)
Sep 07, 2017 183.95 183.96 180.70 182.78 199,513 -1.45(-0.79%)
Sep 06, 2017 186.26 186.40 183.90 184.23 400,145 -1.51(-0.82%)
Sep 05, 2017 187.60 187.94 184.79 185.75 437,974 -1.47(-0.79%)
Sep 01, 2017 186.66 187.94 186.64 187.22 224,147 +0.93(+0.50%)
Aug 31, 2017 183.90 186.69 183.15 186.29 295,546 +2.97(+1.62%)
Aug 30, 2017 182.23 183.43 181.56 183.32 198,935 +1.52(+0.84%)
Aug 29, 2017 179.15 182.07 178.61 181.80 327,689 +2.33(+1.30%)
Aug 28, 2017 182.56 182.78 179.35 179.46 240,702 -2.46(-1.35%)
Aug 25, 2017 182.87 184.97 181.32 181.92 468,212 -0.38(-0.21%)
Aug 24, 2017 180.56 182.49 179.82 182.29 230,131 +2.20(+1.22%)
Aug 23, 2017 179.97 180.47 179.31 180.09 121,471 -0.25(-0.14%)
Aug 22, 2017 178.26 180.80 177.07 180.34 221,041 +3.31(+1.87%)
Aug 21, 2017 177.94 178.72 176.46 177.03 279,815 -1.13(-0.63%)
Aug 18, 2017 180.91 181.18 177.95 178.16 248,727 -2.80(-1.55%)
Aug 17, 2017 182.64 184.32 180.78 180.96 227,069 -2.07(-1.13%)
Aug 16, 2017 186.14 186.91 182.84 183.03 300,513 -3.05(-1.64%)
Aug 15, 2017 186.78 187.78 185.84 186.07 262,840 -0.59(-0.32%)
Aug 14, 2017 186.50 187.60 185.61 186.66 420,996 +1.61(+0.87%)
Aug 11, 2017 186.51 186.89 184.94 185.06 166,611 +0.07(+0.04%)
Aug 10, 2017 186.32 189.68 184.95 184.99 240,408 -1.46(-0.78%)
Aug 09, 2017 185.63 187.52 185.00 186.44 288,788 +0.66(+0.35%)
Aug 08, 2017 185.57 186.63 185.05 185.79 246,844 +0.40(+0.22%)
Aug 07, 2017 185.80 186.30 184.38 185.39 240,095 -0.36(-0.19%)
Aug 04, 2017 185.76 186.97 184.95 185.74 231,400 +0.02(+0.01%)
Aug 03, 2017 181.44 186.44 181.43 185.72 744,758 +4.97(+2.75%)
Aug 02, 2017 179.07 181.65 177.58 180.76 404,230 +1.41(+0.78%)
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.