Huntington Ingalls Industries (NY: HII )

213.08 USD +1.95 (+0.92%)
Streaming Delayed Price Updated: 12:23 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 218.89 219.80 217.35 218.50 563,784 +0.37(+0.17%)
Feb 27, 2017 215.97 218.72 215.08 218.13 404,459 +1.15(+0.53%)
Feb 24, 2017 214.30 217.95 213.07 216.98 415,365 +2.63(+1.23%)
Feb 23, 2017 216.22 216.33 213.33 214.35 362,813 -0.91(-0.42%)
Feb 22, 2017 213.78 215.70 213.08 215.26 328,729 +2.60(+1.22%)
Feb 21, 2017 211.91 213.41 210.11 212.66 367,260 +0.75(+0.35%)
Feb 17, 2017 211.91 211.91 211.91 0 +1.97(+0.94%)
Feb 16, 2017 208.95 211.79 204.27 209.94 691,166 +4.24(+2.06%)
Feb 15, 2017 203.44 206.82 202.00 205.70 517,324 +3.11(+1.54%)
Feb 14, 2017 200.32 203.63 199.30 202.59 411,172 +1.40(+0.70%)
Feb 13, 2017 200.87 201.60 200.01 201.19 414,525 +0.84(+0.42%)
Feb 10, 2017 199.26 200.75 198.90 200.35 352,630 +1.48(+0.74%)
Feb 09, 2017 198.81 200.21 198.57 198.87 387,770 +0.23(+0.12%)
Feb 08, 2017 198.96 199.57 197.99 198.64 260,852 -0.37(-0.19%)
Feb 07, 2017 200.26 201.10 198.49 199.01 311,901 -0.44(-0.22%)
Feb 06, 2017 199.91 200.76 199.00 199.45 331,753 +0.17(+0.09%)
Feb 03, 2017 195.30 199.43 194.92 199.28 305,863 +4.53(+2.33%)
Feb 02, 2017 192.34 194.84 190.78 194.75 341,608 +1.96(+1.02%)
Feb 01, 2017 194.97 194.99 189.81 192.79 409,328 -1.17(-0.60%)
Jan 31, 2017 192.71 194.21 189.73 193.96 264,477 +1.35(+0.70%)
Jan 30, 2017 192.15 192.67 189.51 192.61 228,370 +1.08(+0.56%)
Jan 27, 2017 193.93 195.24 191.34 191.53 429,194 -2.77(-1.43%)
Jan 26, 2017 192.78 194.33 190.75 194.30 289,439 +1.58(+0.82%)
Jan 25, 2017 195.41 195.66 192.35 192.72 381,169 -2.04(-1.05%)
Jan 24, 2017 193.06 195.38 192.10 194.76 324,629 +1.22(+0.63%)
Jan 23, 2017 196.25 196.71 192.58 193.54 392,933 -2.17(-1.11%)
Jan 20, 2017 195.69 196.29 194.63 195.71 480,912 +0.89(+0.46%)
Jan 19, 2017 192.44 195.16 192.00 194.82 439,078 +3.88(+2.03%)
Jan 18, 2017 189.75 191.58 188.90 190.94 289,189 +1.33(+0.70%)
Jan 17, 2017 192.00 192.00 188.26 189.61 340,458 -1.97(-1.03%)
Jan 13, 2017 191.58 191.58 191.58 0 +0.51(+0.27%)
Jan 12, 2017 193.77 194.67 190.54 191.07 547,355 +0.73(+0.38%)
Jan 11, 2017 191.39 191.91 188.49 190.34 399,866 -0.96(-0.50%)
Jan 10, 2017 191.25 193.34 189.84 191.30 446,659 +0.85(+0.45%)
Jan 09, 2017 193.90 194.16 190.28 190.45 401,808 -3.10(-1.60%)
Jan 06, 2017 196.00 196.10 192.28 193.55 480,784 -2.06(-1.05%)
Jan 05, 2017 192.11 197.28 191.19 195.61 850,744 +3.74(+1.95%)
Jan 04, 2017 190.00 191.96 189.35 191.87 598,494 +2.82(+1.49%)
Jan 03, 2017 185.00 189.17 184.80 189.05 378,636 +4.86(+2.64%)
Dec 30, 2016 184.19 184.19 184.19 0 -0.46(-0.25%)
Dec 29, 2016 184.10 186.19 183.90 184.65 199,507 +0.54(+0.29%)
Dec 28, 2016 185.64 185.75 183.53 184.11 263,161 -1.34(-0.72%)
Dec 27, 2016 188.17 188.63 183.65 185.45 443,049 -1.56(-0.83%)
Dec 23, 2016 187.01 187.01 187.01 0 -0.89(-0.47%)
Dec 22, 2016 185.69 189.17 185.41 187.90 351,097 +3.05(+1.65%)
Dec 21, 2016 188.28 188.52 184.10 184.85 442,160 -3.11(-1.65%)
Dec 20, 2016 183.52 188.20 183.52 187.96 439,768 +3.75(+2.04%)
Dec 19, 2016 183.59 185.76 182.87 184.21 484,605 +1.81(+0.99%)
Dec 16, 2016 179.61 183.45 179.61 182.40 930,501 +2.71(+1.51%)
Dec 15, 2016 175.56 180.38 175.26 179.69 375,729 +3.46(+1.96%)
Dec 14, 2016 176.74 178.76 175.97 176.23 344,051 -0.31(-0.18%)
Dec 13, 2016 179.20 180.00 175.40 176.54 471,563 -1.66(-0.93%)
Dec 12, 2016 179.33 179.74 174.07 178.20 660,929 -3.30(-1.82%)
Dec 09, 2016 180.55 182.35 179.79 181.50 387,002 +0.30(+0.17%)
Dec 08, 2016 184.08 184.98 180.96 181.20 412,229 -2.74(-1.49%)
Dec 07, 2016 184.37 185.51 183.46 183.94 578,368 +0.07(+0.04%)
Dec 06, 2016 182.43 185.11 180.78 183.87 548,302 +0.57(+0.31%)
Dec 05, 2016 182.43 184.71 181.12 183.30 467,690 +2.45(+1.35%)
Dec 02, 2016 179.27 183.25 179.17 180.85 586,493 +1.56(+0.87%)
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.