Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 186.70 189.33 183.88 186.02 602,166 -0.74(-0.39%)
Feb 27, 2019 188.03 189.15 186.07 186.76 292,684 -1.59(-0.84%)
Feb 26, 2019 189.51 191.12 188.28 188.35 508,551 -1.39(-0.74%)
Feb 25, 2019 194.24 194.52 189.25 189.74 541,747 -3.12(-1.62%)
Feb 22, 2019 192.87 194.17 192.12 192.86 353,031 +0.06(+0.03%)
Feb 21, 2019 195.54 196.15 191.71 192.80 241,872 -2.60(-1.33%)
Feb 20, 2019 193.46 195.92 192.85 195.40 341,322 +2.50(+1.30%)
Feb 19, 2019 193.46 193.97 191.37 192.90 377,926 -1.51(-0.77%)
Feb 15, 2019 191.60 198.77 191.60 194.40 542,693 +4.62(+2.43%)
Feb 14, 2019 182.94 193.60 179.00 189.78 743,935 -1.34(-0.70%)
Feb 13, 2019 189.84 191.96 189.51 191.12 296,151 +1.52(+0.80%)
Feb 12, 2019 187.72 191.95 187.57 189.60 294,386 +3.29(+1.77%)
Feb 11, 2019 186.10 187.23 184.79 186.30 377,515 +1.14(+0.62%)
Feb 08, 2019 185.27 186.12 183.38 185.16 351,586 -0.87(-0.47%)
Feb 07, 2019 185.79 186.68 183.79 186.03 286,013 -0.73(-0.39%)
Feb 06, 2019 187.03 188.05 185.89 186.76 358,183 -0.66(-0.35%)
Feb 05, 2019 186.91 187.64 184.76 187.42 243,234 +0.43(+0.23%)
Feb 04, 2019 182.61 187.05 182.61 186.99 283,561 +4.39(+2.40%)
Feb 01, 2019 183.77 185.10 181.53 182.61 419,734 -0.07(-0.04%)
Jan 31, 2019 183.76 184.91 181.97 182.68 450,264 -2.07(-1.12%)
Jan 30, 2019 184.00 185.68 180.46 184.75 259,117 +2.07(+1.13%)
Jan 29, 2019 181.44 184.44 181.06 182.68 201,802 +1.65(+0.91%)
Jan 28, 2019 177.11 181.12 176.74 181.02 287,875 +2.21(+1.24%)
Jan 25, 2019 178.04 180.98 177.51 178.81 303,216 +2.68(+1.52%)
Jan 24, 2019 174.56 177.47 173.60 176.13 220,863 +2.16(+1.24%)
Jan 23, 2019 171.95 176.93 171.24 173.97 285,419 +0.10(+0.06%)
Jan 22, 2019 176.58 176.59 172.62 173.87 400,605 -3.35(-1.89%)
Jan 18, 2019 175.20 178.43 175.20 177.23 357,802 +2.81(+1.61%)
Jan 17, 2019 171.68 176.18 171.68 174.42 341,973 +1.37(+0.79%)
Jan 16, 2019 174.20 174.75 171.47 173.05 400,710 -1.70(-0.97%)
Jan 15, 2019 173.18 175.28 172.39 174.75 494,373 +1.29(+0.74%)
Jan 14, 2019 171.04 174.34 169.98 173.46 773,664 +1.34(+0.78%)
Jan 11, 2019 169.89 172.34 167.57 172.12 685,769 +1.76(+1.03%)
Jan 10, 2019 169.89 170.61 167.30 170.36 733,545 +0.20(+0.12%)
Jan 09, 2019 172.54 172.54 168.12 170.16 686,329 -2.10(-1.22%)
Jan 08, 2019 175.45 175.91 170.99 172.25 548,582 -1.17(-0.67%)
Jan 07, 2019 172.48 175.36 170.14 173.42 472,003 +0.42(+0.24%)
Jan 04, 2019 169.81 174.07 169.60 173.00 365,148 +5.91(+3.54%)
Jan 03, 2019 169.43 169.62 165.58 167.09 552,968 -3.29(-1.93%)
Jan 02, 2019 166.01 170.68 165.22 170.39 399,404 +1.99(+1.18%)
Dec 31, 2018 167.12 170.22 167.12 168.40 533,652 +1.89(+1.14%)
Dec 28, 2018 167.01 169.07 165.32 166.50 467,539 +0.53(+0.32%)
Dec 27, 2018 159.18 165.97 158.87 165.97 538,217 +3.37(+2.07%)
Dec 26, 2018 157.39 162.84 154.31 162.60 486,282 +5.95(+3.80%)
Dec 24, 2018 157.21 159.34 153.79 156.64 385,716 -2.24(-1.41%)
Dec 21, 2018 162.71 165.55 158.78 158.88 941,068 -5.01(-3.06%)
Dec 20, 2018 165.85 170.78 161.79 163.89 498,699 -3.12(-1.87%)
Dec 19, 2018 173.47 176.83 166.07 167.01 561,146 -7.38(-4.23%)
Dec 18, 2018 175.64 178.31 173.69 174.39 427,207 -0.24(-0.14%)
Dec 17, 2018 175.00 178.84 173.02 174.63 455,757 -0.83(-0.47%)
Dec 14, 2018 174.64 178.55 174.28 175.47 482,909 -1.23(-0.70%)
Dec 13, 2018 179.34 179.34 175.43 176.69 442,150 -2.61(-1.46%)
Dec 12, 2018 179.44 183.23 178.69 179.31 383,446 +1.80(+1.01%)
Dec 11, 2018 179.32 180.18 175.51 177.51 472,286 +0.93(+0.53%)
Dec 10, 2018 177.85 180.51 173.14 176.58 733,491 +0.95(+0.54%)
Dec 07, 2018 179.27 182.29 175.38 175.63 518,169 -3.89(-2.17%)
Dec 06, 2018 176.70 179.66 172.20 179.53 1,101,415 -0.65(-0.36%)
Dec 04, 2018 189.09 191.44 179.69 180.17 688,933 -9.12(-4.82%)
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.