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 (%)
Nov 30, 2018 190.18 191.59 189.08 190.68 423,237 +0.57(+0.30%)
Nov 29, 2018 188.35 191.14 187.36 190.11 347,135 +1.55(+0.82%)
Nov 28, 2018 180.55 188.61 180.24 188.56 429,304 +8.71(+4.84%)
Nov 27, 2018 186.74 187.76 177.63 179.85 683,252 -7.75(-4.13%)
Nov 26, 2018 188.29 190.39 187.12 187.60 345,669 +1.18(+0.63%)
Nov 23, 2018 184.75 188.24 184.75 186.42 116,987 +1.00(+0.54%)
Nov 21, 2018 185.42 185.42 185.42 0 +0.61(+0.33%)
Nov 20, 2018 182.58 185.78 180.97 184.81 415,922 -1.87(-1.00%)
Nov 19, 2018 191.18 191.18 185.68 186.68 513,812 -4.05(-2.12%)
Nov 16, 2018 188.37 191.91 187.04 190.73 334,736 +1.18(+0.62%)
Nov 15, 2018 186.30 191.27 185.67 189.55 319,732 +1.44(+0.76%)
Nov 14, 2018 189.63 191.53 187.43 188.11 470,835 +0.24(+0.13%)
Nov 13, 2018 187.49 189.93 186.18 187.87 478,072 -0.84(-0.44%)
Nov 12, 2018 196.09 196.53 188.06 188.71 798,679 -8.39(-4.26%)
Nov 09, 2018 191.17 197.80 188.82 197.10 646,666 +3.16(+1.63%)
Nov 08, 2018 210.63 213.32 188.88 193.94 1,401,208 -12.36(-5.99%)
Nov 07, 2018 202.49 207.49 199.60 206.29 466,669 +5.36(+2.67%)
Nov 06, 2018 199.07 202.87 198.51 200.93 369,031 +1.53(+0.76%)
Nov 05, 2018 195.01 200.09 193.97 199.41 410,843 +5.09(+2.62%)
Nov 02, 2018 198.18 199.78 193.88 194.31 544,316 -3.08(-1.56%)
Nov 01, 2018 192.60 198.09 192.60 197.39 330,200 +4.85(+2.52%)
Oct 31, 2018 191.14 196.23 191.14 192.54 483,061 +3.81(+2.02%)
Oct 30, 2018 183.05 188.96 182.42 188.74 434,117 +4.91(+2.67%)
Oct 29, 2018 193.55 193.55 182.34 183.83 740,770 -7.29(-3.81%)
Oct 26, 2018 191.48 194.19 190.01 191.12 442,193 -1.92(-1.00%)
Oct 25, 2018 196.43 197.70 191.95 193.04 553,051 -2.42(-1.24%)
Oct 24, 2018 205.65 205.65 195.13 195.46 428,373 -9.74(-4.75%)
Oct 23, 2018 204.95 209.66 204.47 205.20 495,958 -2.96(-1.42%)
Oct 22, 2018 207.52 208.51 205.22 208.16 470,846 +1.57(+0.76%)
Oct 19, 2018 206.87 209.14 205.44 206.59 409,173 +1.07(+0.52%)
Oct 18, 2018 203.99 207.24 201.77 205.53 350,682 +0.08(+0.04%)
Oct 17, 2018 207.12 207.89 204.68 205.45 263,237 -1.91(-0.92%)
Oct 16, 2018 207.11 207.60 204.31 207.36 338,740 +1.13(+0.55%)
Oct 15, 2018 201.12 207.70 200.92 206.23 442,871 +6.84(+3.43%)
Oct 12, 2018 208.10 209.28 197.02 199.39 816,077 -6.02(-2.93%)
Oct 11, 2018 213.67 213.67 204.71 205.41 737,874 -13.07(-5.98%)
Oct 10, 2018 227.72 227.87 218.19 218.48 394,767 -9.60(-4.21%)
Oct 09, 2018 230.03 230.47 227.23 228.08 213,600 -2.06(-0.90%)
Oct 08, 2018 230.05 231.18 229.16 230.14 583,557 -0.12(-0.05%)
Oct 05, 2018 229.01 230.40 227.94 230.26 243,280 +2.42(+1.06%)
Oct 04, 2018 228.07 229.56 225.98 227.84 196,791 -0.23(-0.10%)
Oct 03, 2018 227.05 229.27 226.17 228.07 322,299 +2.41(+1.07%)
Oct 02, 2018 227.42 227.66 224.91 225.66 335,053 -1.16(-0.51%)
Oct 01, 2018 227.23 227.60 225.12 226.83 255,374 +1.15(+0.51%)
Sep 28, 2018 225.62 226.83 221.36 225.68 218,883 +0.08(+0.04%)
Sep 27, 2018 225.54 227.99 224.49 225.60 240,270 +0.66(+0.29%)
Sep 26, 2018 226.20 226.38 222.83 224.94 280,519 -0.50(-0.22%)
Sep 25, 2018 224.44 227.24 224.18 225.44 294,082 +1.62(+0.72%)
Sep 24, 2018 224.60 225.60 221.98 223.82 293,314 -1.53(-0.68%)
Sep 21, 2018 220.70 226.39 220.70 225.35 840,927 +4.99(+2.26%)
Sep 20, 2018 222.98 223.56 217.62 220.37 519,970 -1.74(-0.79%)
Sep 19, 2018 226.67 228.52 221.35 222.11 526,131 -5.26(-2.31%)
Sep 18, 2018 226.93 228.55 226.80 227.37 313,388 +0.45(+0.20%)
Sep 17, 2018 222.48 227.48 220.96 226.92 343,032 +4.05(+1.81%)
Sep 14, 2018 219.90 223.69 219.90 222.88 297,178 +3.49(+1.59%)
Sep 13, 2018 216.88 219.55 216.54 219.39 205,400 +2.76(+1.27%)
Sep 12, 2018 216.80 217.65 213.59 216.63 222,678 +1.81(+0.84%)
Sep 11, 2018 218.26 218.53 214.27 214.82 590,143 -3.58(-1.64%)
Sep 10, 2018 217.50 219.59 217.07 218.40 276,377 +1.87(+0.86%)
Sep 07, 2018 218.12 218.12 214.80 216.53 167,481 -2.14(-0.98%)
Sep 06, 2018 215.67 219.93 215.64 218.67 249,425 +3.14(+1.46%)
Sep 05, 2018 213.66 216.11 212.26 215.54 367,247 +1.08(+0.51%)
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.