Skip to main content

Huntington Ingalls Industries (NY: HII )

291.98 +2.23 (+0.77%)
Streaming Delayed Price Updated: 1:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 199.59 201.11 198.50 200.81 365,006 +1.48(+0.74%)
Apr 29, 2019 200.14 201.67 198.88 199.34 268,152 -0.54(-0.27%)
Apr 26, 2019 201.44 201.88 199.06 199.88 283,303 -1.61(-0.80%)
Apr 25, 2019 203.62 204.39 199.16 201.48 295,052 -1.82(-0.90%)
Apr 24, 2019 203.90 204.59 202.47 203.31 304,979 -0.30(-0.15%)
Apr 23, 2019 198.98 204.88 198.98 203.60 392,510 +5.94(+3.00%)
Apr 22, 2019 198.80 198.80 196.72 197.67 192,688 -1.63(-0.82%)
Apr 18, 2019 199.43 200.84 198.78 199.30 192,415 +0.86(+0.43%)
Apr 17, 2019 199.84 201.19 197.59 198.44 293,611 -0.99(-0.50%)
Apr 16, 2019 198.65 200.05 197.95 199.43 276,436 +1.70(+0.86%)
Apr 15, 2019 197.67 197.84 195.91 197.74 483,148 -0.10(-0.05%)
Apr 12, 2019 197.65 198.50 196.95 197.84 365,102 +1.58(+0.80%)
Apr 11, 2019 191.53 197.21 190.84 196.26 403,861 +4.78(+2.50%)
Apr 10, 2019 191.85 192.02 190.19 191.48 226,649 -0.59(-0.31%)
Apr 09, 2019 192.13 193.51 190.55 192.06 520,394 -1.22(-0.63%)
Apr 08, 2019 190.56 193.52 189.64 193.28 230,501 +1.29(+0.67%)
Apr 05, 2019 189.23 192.04 189.23 191.99 282,084 +2.99(+1.58%)
Apr 04, 2019 188.51 191.53 188.51 189.00 266,238 +0.78(+0.42%)
Apr 03, 2019 191.18 191.38 186.86 188.22 304,333 -1.99(-1.04%)
Apr 02, 2019 191.97 192.18 189.96 190.21 296,493 -1.46(-0.76%)
Apr 01, 2019 188.33 191.93 188.29 191.67 401,414 +4.73(+2.53%)
Mar 29, 2019 186.48 187.33 186.23 186.94 301,259 +1.89(+1.02%)
Mar 28, 2019 183.42 185.27 182.86 185.05 221,004 +1.93(+1.05%)
Mar 27, 2019 178.82 185.45 177.74 183.12 381,221 -0.25(-0.14%)
Mar 26, 2019 184.68 185.69 181.41 183.38 355,853 -0.11(-0.06%)
Mar 25, 2019 183.52 184.73 182.09 183.48 286,037 +0.22(+0.12%)
Mar 22, 2019 186.29 186.80 181.90 183.27 531,803 -4.22(-2.25%)
Mar 21, 2019 184.05 188.18 184.05 187.49 191,501 +2.76(+1.49%)
Mar 20, 2019 185.11 186.56 183.93 184.73 333,929 -0.23(-0.12%)
Mar 19, 2019 187.83 189.01 184.13 184.95 363,491 -2.17(-1.16%)
Mar 18, 2019 184.73 187.90 183.77 187.13 365,515 +2.71(+1.47%)
Mar 15, 2019 187.00 187.90 182.72 184.42 1,267,881 -2.61(-1.39%)
Mar 14, 2019 187.63 187.88 185.20 187.03 570,758 -0.48(-0.25%)
Mar 13, 2019 184.54 189.05 184.54 187.51 500,170 +3.74(+2.03%)
Mar 12, 2019 181.29 183.90 180.11 183.77 722,883 +2.86(+1.58%)
Mar 11, 2019 177.99 181.21 177.07 180.91 628,615 +0.36(+0.20%)
Mar 08, 2019 180.14 180.79 179.23 180.55 337,281 -1.21(-0.67%)
Mar 07, 2019 183.64 183.64 179.96 181.76 568,177 -2.81(-1.52%)
Mar 06, 2019 186.61 188.26 184.08 184.57 323,113 -1.70(-0.91%)
Mar 05, 2019 186.71 187.76 185.75 186.26 536,749 +0.07(+0.04%)
Mar 04, 2019 191.24 191.62 185.50 186.19 500,076 -3.28(-1.73%)
Mar 01, 2019 189.82 190.85 186.88 189.47 482,036 +0.53(+0.28%)
Feb 28, 2019 189.63 192.29 186.76 188.93 592,884 -0.75(-0.39%)
Feb 27, 2019 190.97 192.11 188.98 189.68 288,172 -1.61(-0.84%)
Feb 26, 2019 192.48 194.11 191.23 191.30 500,711 -1.42(-0.74%)
Feb 25, 2019 197.28 197.57 192.21 192.71 533,395 -3.17(-1.62%)
Feb 22, 2019 195.89 197.21 195.13 195.88 347,589 +0.06(+0.03%)
Feb 21, 2019 198.60 199.22 194.72 195.82 238,144 -2.64(-1.33%)
Feb 20, 2019 196.49 198.99 195.87 198.46 336,061 +2.54(+1.30%)
Feb 19, 2019 196.49 197.00 194.36 195.92 372,100 -1.53(-0.77%)
Feb 15, 2019 194.59 201.88 194.59 197.44 534,327 +4.69(+2.43%)
Feb 14, 2019 185.81 196.64 181.80 192.75 732,466 -1.36(-0.70%)
Feb 13, 2019 192.81 194.96 192.47 194.11 291,585 +1.55(+0.80%)
Feb 12, 2019 190.66 194.96 190.51 192.56 289,848 +3.34(+1.77%)
Feb 11, 2019 189.01 190.16 187.68 189.22 371,695 +1.16(+0.62%)
Feb 08, 2019 188.17 189.03 186.26 188.06 346,166 -0.88(-0.47%)
Feb 07, 2019 188.70 189.60 186.67 188.94 281,604 -0.75(-0.39%)
Feb 06, 2019 189.96 190.99 188.80 189.69 352,661 -0.67(-0.35%)
Feb 05, 2019 189.84 190.58 187.66 190.35 239,484 +0.43(+0.23%)
Feb 04, 2019 185.47 189.98 185.47 189.92 279,189 +4.46(+2.40%)
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.