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 (%)
Oct 31, 2018 194.09 199.25 194.09 195.51 475,733 +3.87(+2.02%)
Oct 30, 2018 185.87 191.87 185.23 191.64 427,531 +4.98(+2.67%)
Oct 29, 2018 196.53 196.53 185.15 186.66 729,532 -7.40(-3.81%)
Oct 26, 2018 194.43 197.18 192.94 194.06 435,484 -1.95(-1.00%)
Oct 25, 2018 199.46 200.75 194.91 196.01 544,660 -2.46(-1.24%)
Oct 24, 2018 208.82 208.82 198.13 198.47 421,874 -9.89(-4.75%)
Oct 23, 2018 208.11 212.89 207.62 208.36 488,434 -3.01(-1.42%)
Oct 22, 2018 210.71 211.72 208.38 211.37 463,703 +1.59(+0.76%)
Oct 19, 2018 210.05 212.36 208.60 209.77 402,965 +1.08(+0.52%)
Oct 18, 2018 207.13 210.43 204.88 208.69 345,362 +0.08(+0.04%)
Oct 17, 2018 210.31 211.09 207.83 208.61 259,243 -1.94(-0.92%)
Oct 16, 2018 210.30 210.79 207.46 210.55 333,601 +1.15(+0.55%)
Oct 15, 2018 204.22 210.90 204.01 209.41 436,152 +6.94(+3.43%)
Oct 12, 2018 211.31 212.50 200.06 202.46 803,696 -6.11(-2.93%)
Oct 11, 2018 216.96 216.96 207.86 208.57 726,680 -13.27(-5.98%)
Oct 10, 2018 231.23 231.38 221.55 221.85 388,778 -9.75(-4.21%)
Oct 09, 2018 233.58 234.03 230.73 231.59 210,360 -2.09(-0.90%)
Oct 08, 2018 233.60 234.74 232.69 233.69 574,704 -0.12(-0.05%)
Oct 05, 2018 232.54 233.94 231.45 233.81 239,589 +2.46(+1.06%)
Oct 04, 2018 231.58 233.09 229.46 231.35 193,805 -0.23(-0.10%)
Oct 03, 2018 230.54 232.80 229.66 231.58 317,409 +2.44(+1.07%)
Oct 02, 2018 230.92 231.16 228.37 229.14 329,970 -1.18(-0.51%)
Oct 01, 2018 230.73 231.11 228.58 230.32 251,500 +1.16(+0.51%)
Sep 28, 2018 229.09 230.32 224.77 229.16 215,563 +0.08(+0.03%)
Sep 27, 2018 229.01 231.50 227.95 229.08 236,625 +0.67(+0.29%)
Sep 26, 2018 229.69 229.87 226.27 228.41 276,264 -0.51(-0.22%)
Sep 25, 2018 227.90 230.74 227.64 228.91 289,621 +1.65(+0.72%)
Sep 24, 2018 228.06 229.08 225.40 227.27 288,864 -1.56(-0.68%)
Sep 21, 2018 224.10 229.88 224.10 228.83 828,169 +5.06(+2.26%)
Sep 20, 2018 226.42 227.01 220.97 223.76 512,081 -1.77(-0.79%)
Sep 19, 2018 230.16 232.04 224.76 225.53 518,149 -5.34(-2.31%)
Sep 18, 2018 230.43 232.07 230.29 230.88 308,634 +0.46(+0.20%)
Sep 17, 2018 225.91 230.98 224.36 230.42 337,828 +4.11(+1.82%)
Sep 14, 2018 223.29 227.13 223.29 226.31 292,669 +3.54(+1.59%)
Sep 13, 2018 220.22 222.93 219.88 222.77 202,284 +2.80(+1.27%)
Sep 12, 2018 220.14 221.00 216.88 219.97 219,300 +1.84(+0.84%)
Sep 11, 2018 221.62 221.90 217.57 218.13 581,190 -3.63(-1.64%)
Sep 10, 2018 220.85 222.97 220.41 221.76 272,184 +1.90(+0.86%)
Sep 07, 2018 221.48 221.48 218.10 219.87 164,941 -2.18(-0.98%)
Sep 06, 2018 218.99 223.32 218.97 222.04 245,641 +3.19(+1.46%)
Sep 05, 2018 216.95 219.44 215.53 218.86 361,675 +1.10(+0.51%)
Sep 04, 2018 218.19 218.97 216.80 217.76 299,209 -1.01(-0.46%)
Aug 31, 2018 218.77 218.77 218.77 0 +3.12(+1.45%)
Aug 30, 2018 219.96 220.28 215.15 215.65 237,594 -4.61(-2.09%)
Aug 29, 2018 220.98 221.79 219.31 220.25 197,873 -1.37(-0.62%)
Aug 28, 2018 223.40 223.90 220.33 221.62 326,079 -2.00(-0.89%)
Aug 27, 2018 222.30 224.71 220.99 223.62 178,017 +2.69(+1.22%)
Aug 24, 2018 220.54 221.24 218.38 220.93 471,950 +0.50(+0.23%)
Aug 23, 2018 223.65 223.69 219.70 220.43 312,708 -3.44(-1.54%)
Aug 22, 2018 225.16 225.33 223.25 223.88 215,182 -2.29(-1.01%)
Aug 21, 2018 221.28 226.62 220.98 226.17 414,715 +4.34(+1.96%)
Aug 20, 2018 221.36 222.70 220.03 221.82 200,579 +1.20(+0.54%)
Aug 17, 2018 218.51 221.39 216.73 220.63 235,022 +2.53(+1.16%)
Aug 16, 2018 217.22 221.21 216.09 218.09 332,107 +3.30(+1.54%)
Aug 15, 2018 215.84 216.50 213.99 214.79 327,192 -2.29(-1.06%)
Aug 14, 2018 215.29 219.11 214.98 217.09 310,970 +2.46(+1.15%)
Aug 13, 2018 212.22 215.95 211.66 214.62 282,893 +2.40(+1.13%)
Aug 10, 2018 210.54 214.22 209.63 212.22 315,044 +1.07(+0.51%)
Aug 09, 2018 209.68 212.78 208.96 211.15 253,722 +1.63(+0.78%)
Aug 08, 2018 208.97 210.17 207.56 209.52 264,846 +1.00(+0.48%)
Aug 07, 2018 208.15 209.24 207.77 208.52 293,205 +0.12(+0.06%)
Aug 06, 2018 210.73 212.47 206.71 208.40 333,570 -2.14(-1.02%)
Aug 03, 2018 216.17 216.52 210.38 210.54 891,449 -4.28(-1.99%)
Aug 02, 2018 205.80 215.35 203.89 214.82 598,909 +10.05(+4.91%)
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.