Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 197.60 200.76 196.24 200.24 310,360 +2.99(+1.52%)
Sep 28, 2017 197.51 198.24 195.85 197.25 315,754 -0.35(-0.18%)
Sep 27, 2017 197.24 198.19 196.03 197.61 315,806 +1.11(+0.56%)
Sep 26, 2017 194.55 197.08 194.22 196.50 236,679 +1.53(+0.78%)
Sep 25, 2017 194.69 195.43 192.91 194.97 240,143 +0.10(+0.05%)
Sep 22, 2017 194.03 195.89 193.91 194.87 194,996 +1.05(+0.54%)
Sep 21, 2017 193.44 193.99 191.17 193.82 312,524 +0.94(+0.49%)
Sep 20, 2017 192.00 193.56 191.89 192.88 333,103 +0.93(+0.48%)
Sep 19, 2017 190.75 193.05 189.98 191.96 481,200 +1.33(+0.70%)
Sep 18, 2017 188.85 192.36 188.37 190.63 321,556 +2.79(+1.49%)
Sep 15, 2017 185.90 187.94 185.90 187.84 394,235 +2.00(+1.08%)
Sep 14, 2017 186.57 186.69 184.77 185.84 276,514 -0.25(-0.13%)
Sep 13, 2017 188.50 188.85 185.97 186.08 175,038 -2.77(-1.47%)
Sep 12, 2017 187.66 188.88 187.36 188.85 159,973 +1.57(+0.84%)
Sep 11, 2017 186.49 187.46 185.70 187.28 293,228 +1.19(+0.64%)
Sep 08, 2017 185.01 186.96 184.06 186.08 254,900 +0.44(+0.24%)
Sep 07, 2017 186.83 186.84 183.53 185.64 196,437 -1.48(-0.79%)
Sep 06, 2017 189.18 189.32 186.78 187.12 393,977 -1.54(-0.82%)
Sep 05, 2017 190.54 190.89 187.69 188.66 431,222 -1.49(-0.79%)
Sep 01, 2017 189.59 190.89 189.56 190.15 220,692 +0.95(+0.50%)
Aug 31, 2017 186.78 189.61 186.01 189.21 290,990 +3.02(+1.62%)
Aug 30, 2017 185.09 186.30 184.40 186.19 195,869 +1.55(+0.84%)
Aug 29, 2017 181.96 184.92 181.40 184.64 322,637 +2.37(+1.30%)
Aug 28, 2017 185.42 185.64 182.16 182.27 236,991 -2.49(-1.35%)
Aug 25, 2017 185.73 187.87 184.16 184.77 460,994 -0.38(-0.21%)
Aug 24, 2017 183.39 185.35 182.63 185.15 226,583 +2.24(+1.22%)
Aug 23, 2017 182.79 183.30 182.11 182.91 119,599 -0.26(-0.14%)
Aug 22, 2017 181.05 183.63 179.84 183.17 217,634 +3.36(+1.87%)
Aug 21, 2017 180.72 181.52 179.22 179.81 275,502 -1.15(-0.63%)
Aug 18, 2017 183.74 184.02 180.73 180.95 244,893 -2.84(-1.54%)
Aug 17, 2017 185.50 187.20 183.62 183.79 223,568 -2.10(-1.13%)
Aug 16, 2017 189.06 189.84 185.71 185.89 295,880 -3.09(-1.64%)
Aug 15, 2017 189.70 190.72 188.75 188.99 258,788 -0.60(-0.32%)
Aug 14, 2017 189.42 190.54 188.52 189.59 414,506 +1.63(+0.87%)
Aug 11, 2017 189.43 189.81 187.84 187.95 164,043 +0.07(+0.04%)
Aug 10, 2017 189.24 192.65 187.85 187.88 236,701 -1.48(-0.78%)
Aug 09, 2017 188.54 190.46 187.89 189.37 284,336 +0.67(+0.36%)
Aug 08, 2017 188.47 189.55 187.94 188.69 243,039 +0.41(+0.22%)
Aug 07, 2017 188.71 189.22 187.26 188.29 236,394 -0.36(-0.19%)
Aug 04, 2017 188.67 189.90 187.84 188.65 227,833 +0.02(+0.01%)
Aug 03, 2017 184.29 189.37 184.27 188.63 733,277 +5.04(+2.75%)
Aug 02, 2017 181.87 184.50 180.36 183.59 397,999 +1.43(+0.78%)
Aug 01, 2017 182.72 182.91 180.92 182.16 356,514 +0.42(+0.23%)
Jul 31, 2017 181.66 182.61 181.44 181.74 306,057 +0.41(+0.22%)
Jul 28, 2017 179.01 181.54 178.48 181.33 248,976 +2.48(+1.39%)
Jul 27, 2017 179.80 180.29 178.10 178.85 581,779 -0.57(-0.32%)
Jul 26, 2017 180.45 180.49 178.56 179.43 290,482 -0.12(-0.06%)
Jul 25, 2017 178.18 179.72 177.32 179.54 390,685 +1.73(+0.97%)
Jul 24, 2017 177.59 179.14 177.51 177.81 298,313 +0.27(+0.15%)
Jul 21, 2017 175.32 178.24 175.02 177.54 266,550 +1.90(+1.08%)
Jul 20, 2017 177.69 175.13 175.64 284,473 +0.62(+0.35%)
Jul 19, 2017 174.68 176.09 173.75 175.02 414,601 +0.98(+0.56%)
Jul 18, 2017 174.66 174.86 172.19 174.04 325,025 -0.79(-0.45%)
Jul 17, 2017 174.80 175.54 172.95 174.83 227,976 +0.11(+0.07%)
Jul 14, 2017 175.17 175.92 174.46 174.72 326,889 -0.21(-0.12%)
Jul 13, 2017 176.35 176.61 174.81 174.93 303,533 -0.89(-0.51%)
Jul 12, 2017 172.38 176.74 172.30 175.82 410,534 +3.99(+2.32%)
Jul 11, 2017 170.94 172.49 169.77 171.84 441,365 +1.41(+0.83%)
Jul 10, 2017 169.93 171.54 168.33 170.43 399,602 +0.34(+0.20%)
Jul 07, 2017 169.68 170.62 169.06 170.09 269,967 +1.34(+0.79%)
Jul 06, 2017 169.62 170.49 168.38 168.75 616,388 -1.40(-0.82%)
Jul 05, 2017 169.47 171.02 168.60 170.15 277,958 +1.26(+0.75%)
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.