Skip to main content

Huntington Ingalls Industries (NY: HII )

235.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 224.90 224.90 224.90 0 +3.21(+1.45%)
Aug 30, 2018 226.13 226.46 221.19 221.69 231,113 -4.74(-2.09%)
Aug 29, 2018 227.17 228.01 225.46 226.43 192,476 -1.40(-0.62%)
Aug 28, 2018 229.67 230.18 226.51 227.83 317,185 -2.05(-0.89%)
Aug 27, 2018 228.53 231.01 227.19 229.89 173,161 +2.76(+1.22%)
Aug 24, 2018 226.72 227.45 224.50 227.13 459,077 +0.51(+0.23%)
Aug 23, 2018 229.92 229.96 225.86 226.61 304,179 -3.54(-1.54%)
Aug 22, 2018 231.47 231.65 229.51 230.15 209,313 -2.36(-1.01%)
Aug 21, 2018 227.48 232.97 227.17 232.51 403,403 +4.47(+1.96%)
Aug 20, 2018 227.57 228.94 226.20 228.04 195,108 +1.23(+0.54%)
Aug 17, 2018 224.64 227.59 222.81 226.81 228,612 +2.60(+1.16%)
Aug 16, 2018 223.31 227.41 222.16 224.21 323,049 +3.39(+1.54%)
Aug 15, 2018 221.90 222.57 219.99 220.81 318,268 -2.36(-1.06%)
Aug 14, 2018 221.33 225.25 221.01 223.17 302,488 +2.53(+1.15%)
Aug 13, 2018 218.17 222.01 217.60 220.64 275,177 +2.47(+1.13%)
Aug 10, 2018 216.44 220.23 215.51 218.17 306,451 +1.10(+0.51%)
Aug 09, 2018 215.56 218.75 214.82 217.07 246,801 +1.68(+0.78%)
Aug 08, 2018 214.84 216.06 213.38 215.39 257,623 +1.03(+0.48%)
Aug 07, 2018 213.99 215.11 213.60 214.37 285,208 +0.13(+0.06%)
Aug 06, 2018 216.64 218.43 212.50 214.24 324,472 -2.20(-1.02%)
Aug 03, 2018 222.23 222.59 216.28 216.44 867,134 -4.40(-1.99%)
Aug 02, 2018 211.57 221.39 209.61 220.84 582,573 +10.34(+4.91%)
Aug 01, 2018 214.03 215.25 210.36 210.50 498,430 -3.27(-1.53%)
Jul 31, 2018 210.40 215.07 209.53 213.77 439,304 +4.64(+2.22%)
Jul 30, 2018 212.55 213.87 208.62 209.13 222,246 -3.43(-1.61%)
Jul 27, 2018 212.59 215.06 211.64 212.56 223,161 +0.50(+0.24%)
Jul 26, 2018 208.35 212.88 207.19 212.06 480,068 +3.51(+1.68%)
Jul 25, 2018 207.17 209.11 203.70 208.54 355,486 +0.34(+0.16%)
Jul 24, 2018 209.26 210.69 206.67 208.20 256,478 +0.18(+0.09%)
Jul 23, 2018 208.71 209.91 207.22 208.02 291,791 -0.50(-0.24%)
Jul 20, 2018 207.89 209.61 207.69 208.52 274,710 -0.06(-0.03%)
Jul 19, 2018 209.13 210.74 207.15 208.58 247,119 -1.15(-0.55%)
Jul 18, 2018 209.01 210.97 208.01 209.73 456,515 +0.95(+0.46%)
Jul 17, 2018 207.68 209.32 207.55 208.77 280,377 +0.60(+0.29%)
Jul 16, 2018 206.89 209.34 206.89 208.18 250,377 +1.81(+0.88%)
Jul 13, 2018 204.28 207.29 204.17 206.37 243,837 +1.93(+0.94%)
Jul 12, 2018 205.17 205.70 203.40 204.44 327,518 +0.91(+0.45%)
Jul 11, 2018 202.89 205.21 202.62 203.53 272,746 -1.48(-0.72%)
Jul 10, 2018 204.88 206.81 202.96 205.01 293,168 +0.56(+0.27%)
Jul 09, 2018 200.79 205.23 200.79 204.45 360,195 +4.81(+2.41%)
Jul 06, 2018 199.47 201.32 197.70 199.64 178,808 +0.07(+0.04%)
Jul 05, 2018 200.05 200.05 196.21 199.56 292,591 +0.72(+0.36%)
Jul 03, 2018 198.85 198.85 198.85 0 -0.51(-0.26%)
Jul 02, 2018 197.30 200.29 195.76 199.36 488,381 +0.50(+0.25%)
Jun 29, 2018 197.99 201.14 196.35 198.86 569,342 +0.91(+0.46%)
Jun 28, 2018 195.07 198.60 194.46 197.95 316,330 +2.88(+1.48%)
Jun 27, 2018 196.88 199.55 195.06 195.07 347,033 -1.31(-0.67%)
Jun 26, 2018 196.48 198.00 194.46 196.38 549,934 +0.06(+0.03%)
Jun 25, 2018 193.57 197.41 193.05 196.31 355,133 +0.97(+0.50%)
Jun 22, 2018 195.86 196.22 193.55 195.34 386,820 +1.16(+0.60%)
Jun 21, 2018 195.24 196.53 193.13 194.18 461,160 -2.04(-1.04%)
Jun 20, 2018 198.03 198.24 195.96 196.21 370,876 -0.57(-0.29%)
Jun 19, 2018 201.75 201.75 195.94 196.78 400,814 -6.62(-3.26%)
Jun 18, 2018 200.11 204.04 200.10 203.41 297,670 +1.13(+0.56%)
Jun 15, 2018 202.51 199.18 202.28 733,355 +0.52(+0.26%)
Jun 14, 2018 203.63 204.04 200.72 201.75 293,337 -0.65(-0.32%)
Jun 13, 2018 203.58 204.39 201.95 202.41 396,348 -1.04(-0.51%)
Jun 12, 2018 206.29 206.80 202.81 203.44 323,987 -3.69(-1.78%)
Jun 11, 2018 207.30 208.51 206.75 207.13 211,356 -0.50(-0.24%)
Jun 08, 2018 203.75 207.87 202.63 207.62 501,171 +3.49(+1.71%)
Jun 07, 2018 206.93 207.96 201.79 204.14 508,086 -2.41(-1.17%)
Jun 06, 2018 206.88 206.55 445,270 +2.27(+1.11%)
Jun 05, 2018 206.20 207.01 204.17 204.29 443,441 -1.44(-0.70%)
Jun 04, 2018 205.77 207.32 204.82 205.73 786,171 +0.94(+0.46%)
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.