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 (%)
Jun 29, 2018 189.67 192.69 188.10 190.50 594,323 +0.87(+0.46%)
Jun 28, 2018 186.87 190.25 186.29 189.63 330,210 +2.76(+1.48%)
Jun 27, 2018 188.61 191.16 186.86 186.87 362,260 -1.26(-0.67%)
Jun 26, 2018 188.22 189.68 186.29 188.12 574,064 +0.06(+0.03%)
Jun 25, 2018 185.44 189.11 184.94 188.06 370,715 +0.93(+0.50%)
Jun 22, 2018 187.62 187.98 185.42 187.13 403,792 +1.12(+0.60%)
Jun 21, 2018 187.03 188.26 185.01 186.02 481,395 -1.95(-1.04%)
Jun 20, 2018 189.71 189.91 187.72 187.97 387,148 -0.54(-0.29%)
Jun 19, 2018 193.26 193.26 187.70 188.51 418,401 -6.34(-3.26%)
Jun 18, 2018 191.70 195.46 191.69 194.86 310,730 +1.08(+0.56%)
Jun 15, 2018 194.00 190.81 193.78 765,532 +0.50(+0.26%)
Jun 14, 2018 195.08 195.46 192.28 193.27 306,208 -0.62(-0.32%)
Jun 13, 2018 195.02 195.80 193.46 193.90 413,738 -0.99(-0.51%)
Jun 12, 2018 197.62 198.11 194.28 194.89 338,202 -3.53(-1.78%)
Jun 11, 2018 198.59 199.74 198.06 198.42 220,630 -0.47(-0.24%)
Jun 08, 2018 195.19 199.13 194.11 198.90 523,161 +3.34(+1.71%)
Jun 07, 2018 198.23 199.21 193.31 195.56 530,380 -2.31(-1.17%)
Jun 06, 2018 198.19 197.87 464,807 +2.17(+1.11%)
Jun 05, 2018 197.54 198.31 195.59 195.70 462,897 -1.38(-0.70%)
Jun 04, 2018 197.12 198.61 196.21 197.08 820,666 +0.90(+0.46%)
Jun 01, 2018 195.09 197.43 195.09 196.18 568,461 +1.92(+0.99%)
May 31, 2018 196.01 196.67 193.81 194.26 379,472 -1.42(-0.73%)
May 30, 2018 193.81 196.75 192.02 195.68 335,416 +2.86(+1.48%)
May 29, 2018 195.30 196.83 191.98 192.83 660,973 -4.65(-2.35%)
May 25, 2018 197.47 197.47 197.47 0 -2.43(-1.21%)
May 24, 2018 195.34 200.44 195.34 199.90 531,317 +5.05(+2.59%)
May 23, 2018 191.50 195.50 191.47 194.85 360,503 +1.51(+0.78%)
May 22, 2018 195.89 195.89 192.15 193.34 351,401 -1.76(-0.90%)
May 21, 2018 195.59 197.92 194.67 195.10 398,333 +0.95(+0.49%)
May 18, 2018 193.52 194.88 193.09 194.16 380,265 +0.69(+0.36%)
May 17, 2018 192.71 195.08 192.33 193.46 493,489 +0.25(+0.13%)
May 16, 2018 191.45 194.47 191.45 193.21 475,415 +1.99(+1.04%)
May 15, 2018 191.06 192.01 190.21 191.22 477,536 -0.11(-0.06%)
May 14, 2018 192.69 193.23 186.79 191.34 957,095 -1.51(-0.78%)
May 11, 2018 194.89 195.70 192.02 192.84 537,638 -1.95(-1.00%)
May 10, 2018 194.00 196.90 193.82 194.79 557,473 +0.75(+0.39%)
May 09, 2018 196.21 196.71 193.47 194.04 1,143,376 -0.24(-0.12%)
May 08, 2018 188.99 194.38 188.54 194.28 1,038,795 +5.23(+2.77%)
May 07, 2018 184.31 190.31 184.21 189.05 901,643 +4.54(+2.46%)
May 04, 2018 181.23 184.78 176.85 184.51 1,427,955 +2.92(+1.61%)
May 03, 2018 200.04 200.04 180.67 181.59 1,639,937 -21.40(-10.54%)
May 02, 2018 204.75 208.29 201.78 202.99 675,285 -2.59(-1.26%)
May 01, 2018 212.55 213.21 201.09 205.59 828,851 -7.44(-3.49%)
Apr 30, 2018 214.95 216.52 212.95 213.02 441,183 -2.24(-1.04%)
Apr 27, 2018 220.39 220.94 214.37 215.26 535,816 -5.02(-2.28%)
Apr 26, 2018 221.47 221.90 218.42 220.28 257,587 -0.88(-0.40%)
Apr 25, 2018 224.03 225.01 217.59 221.16 407,775 -2.87(-1.28%)
Apr 24, 2018 233.46 234.50 221.40 224.03 331,391 -8.05(-3.47%)
Apr 23, 2018 231.15 232.54 230.26 232.08 216,999 +1.23(+0.53%)
Apr 20, 2018 232.90 233.03 229.30 230.85 246,450 -1.78(-0.76%)
Apr 19, 2018 231.12 233.28 229.73 232.62 295,026 +1.57(+0.68%)
Apr 18, 2018 230.09 231.67 229.56 231.06 321,663 +2.46(+1.08%)
Apr 17, 2018 227.60 230.92 227.60 228.59 386,872 +2.01(+0.89%)
Apr 16, 2018 226.26 227.41 225.28 226.59 241,806 +1.78(+0.79%)
Apr 13, 2018 226.48 226.48 223.01 224.81 473,209 -0.47(-0.21%)
Apr 12, 2018 223.99 227.43 223.23 225.28 414,238 +2.36(+1.06%)
Apr 11, 2018 222.34 225.53 221.97 222.93 331,069 -0.25(-0.11%)
Apr 10, 2018 227.73 228.12 222.88 223.17 399,376 -2.05(-0.91%)
Apr 09, 2018 225.89 228.07 224.72 225.22 293,191 +0.73(+0.32%)
Apr 06, 2018 226.29 228.28 222.82 224.50 679,273 -4.10(-1.79%)
Apr 05, 2018 228.76 230.44 226.85 228.59 308,721 +0.95(+0.42%)
Apr 04, 2018 223.17 227.83 221.86 227.65 477,717 +0.68(+0.30%)
Apr 03, 2018 222.29 227.09 222.29 226.97 544,252 +5.01(+2.26%)
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.