Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 205.84 205.84 205.84 0 -3.28(-1.57%)
Dec 28, 2017 208.61 209.38 206.74 209.12 153,031 +1.62(+0.78%)
Dec 27, 2017 207.17 208.19 206.82 207.49 134,670 +0.69(+0.33%)
Dec 26, 2017 207.03 208.54 206.54 206.80 80,927 -0.56(-0.27%)
Dec 22, 2017 206.28 207.85 204.48 207.36 277,445 +1.80(+0.88%)
Dec 21, 2017 208.17 208.17 204.04 205.56 229,004 -2.31(-1.11%)
Dec 20, 2017 209.79 209.79 203.89 207.87 611,545 +0.02(+0.01%)
Dec 19, 2017 208.17 209.76 207.06 207.85 363,316 -0.52(-0.25%)
Dec 18, 2017 209.21 210.77 206.55 208.38 307,028 -0.20(-0.10%)
Dec 15, 2017 205.07 209.57 204.48 208.58 619,233 +4.32(+2.12%)
Dec 14, 2017 205.22 207.02 203.49 204.25 241,438 -1.06(-0.51%)
Dec 13, 2017 204.69 207.75 203.99 205.31 536,877 +1.35(+0.66%)
Dec 12, 2017 204.62 205.75 203.69 203.96 244,623 -0.49(-0.24%)
Dec 11, 2017 207.03 207.20 204.04 204.45 212,182 -2.54(-1.23%)
Dec 08, 2017 206.53 207.84 205.63 206.99 443,585 +1.00(+0.49%)
Dec 07, 2017 203.98 206.51 203.81 205.98 232,988 +1.93(+0.95%)
Dec 06, 2017 203.35 205.08 203.24 204.05 413,210 +0.75(+0.37%)
Dec 05, 2017 205.12 206.10 203.22 203.30 256,400 -1.33(-0.65%)
Dec 04, 2017 207.81 208.24 203.76 204.63 240,967 -1.47(-0.71%)
Dec 01, 2017 211.06 211.13 204.95 206.10 201,740 -4.96(-2.35%)
Nov 30, 2017 209.99 212.38 209.12 211.06 485,104 +1.74(+0.83%)
Nov 29, 2017 210.61 211.28 208.96 209.32 192,465 -1.25(-0.59%)
Nov 28, 2017 206.13 210.91 204.38 210.57 287,615 +5.29(+2.58%)
Nov 27, 2017 204.18 205.68 204.00 205.28 155,520 +0.52(+0.26%)
Nov 24, 2017 205.23 205.23 203.97 204.75 71,698 +0.33(+0.16%)
Nov 22, 2017 206.87 206.87 204.03 204.42 293,462 -1.62(-0.78%)
Nov 21, 2017 204.80 207.07 204.80 206.04 250,473 +1.99(+0.98%)
Nov 20, 2017 203.69 204.43 202.41 204.04 184,197 +1.29(+0.64%)
Nov 17, 2017 205.02 205.02 202.68 202.75 251,286 -2.57(-1.25%)
Nov 16, 2017 206.35 206.67 204.39 205.32 217,552 +0.23(+0.11%)
Nov 15, 2017 206.45 206.86 204.20 205.10 171,276 -1.72(-0.83%)
Nov 14, 2017 208.00 208.06 205.57 206.81 302,733 -1.44(-0.69%)
Nov 13, 2017 209.25 209.68 207.30 208.25 223,024 -1.29(-0.62%)
Nov 10, 2017 211.53 211.53 207.15 209.54 327,064 -1.65(-0.78%)
Nov 09, 2017 217.91 218.52 210.83 211.18 470,619 -8.19(-3.73%)
Nov 08, 2017 204.61 220.66 204.61 219.38 1,158,366 +16.20(+7.98%)
Nov 07, 2017 206.05 207.35 202.65 203.17 393,329 -2.49(-1.21%)
Nov 06, 2017 204.38 207.17 204.32 205.66 280,290 +0.99(+0.49%)
Nov 03, 2017 204.39 205.00 202.71 204.67 325,634 +0.44(+0.21%)
Nov 02, 2017 203.53 204.99 202.22 204.23 345,042 +0.79(+0.39%)
Nov 01, 2017 203.02 203.65 202.14 203.44 204,589 +0.72(+0.36%)
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%)
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.