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 (%)
Nov 30, 2017 213.33 215.76 212.45 214.41 477,507 +1.76(+0.83%)
Nov 29, 2017 213.96 214.65 212.29 212.65 189,451 -1.27(-0.59%)
Nov 28, 2017 209.41 214.26 207.64 213.92 283,111 +5.38(+2.58%)
Nov 27, 2017 207.42 208.95 207.25 208.54 153,085 +0.53(+0.26%)
Nov 24, 2017 208.50 208.50 207.22 208.01 70,575 +0.34(+0.16%)
Nov 22, 2017 210.17 210.17 207.27 207.67 288,866 -1.64(-0.78%)
Nov 21, 2017 208.06 210.37 208.06 209.31 246,550 +2.03(+0.98%)
Nov 20, 2017 206.94 207.68 205.63 207.29 181,313 +1.31(+0.64%)
Nov 17, 2017 208.28 208.28 205.90 205.98 247,350 -2.61(-1.25%)
Nov 16, 2017 209.63 209.96 207.64 208.59 214,145 +0.23(+0.11%)
Nov 15, 2017 209.74 210.15 207.45 208.36 168,594 -1.74(-0.83%)
Nov 14, 2017 211.31 211.38 208.84 210.10 297,992 -1.46(-0.69%)
Nov 13, 2017 212.58 213.01 210.60 211.56 219,531 -1.31(-0.61%)
Nov 10, 2017 214.90 214.90 210.45 212.87 321,942 -1.67(-0.78%)
Nov 09, 2017 221.38 222.00 214.19 214.54 463,248 -8.32(-3.73%)
Nov 08, 2017 207.86 224.17 207.86 222.87 1,140,226 +16.46(+7.98%)
Nov 07, 2017 209.33 210.65 205.87 206.40 387,169 -2.53(-1.21%)
Nov 06, 2017 207.63 210.46 207.58 208.93 275,900 +1.01(+0.49%)
Nov 03, 2017 207.64 208.26 205.94 207.93 320,534 +0.44(+0.21%)
Nov 02, 2017 206.77 208.25 205.44 207.48 339,638 +0.81(+0.39%)
Nov 01, 2017 206.25 206.89 205.36 206.68 201,385 +0.73(+0.36%)
Oct 31, 2017 205.56 206.28 204.07 205.94 307,137 +0.60(+0.29%)
Oct 30, 2017 205.72 206.47 204.76 205.34 126,811 -1.16(-0.56%)
Oct 27, 2017 205.69 206.73 204.27 206.50 214,481 +1.45(+0.71%)
Oct 26, 2017 207.34 207.88 203.67 205.05 198,118 -1.93(-0.93%)
Oct 25, 2017 208.31 209.25 205.61 206.98 171,653 -1.71(-0.82%)
Oct 24, 2017 207.54 208.95 207.54 208.69 216,597 +1.19(+0.58%)
Oct 23, 2017 209.42 209.42 206.45 207.49 284,357 -0.74(-0.36%)
Oct 20, 2017 208.49 209.38 207.72 208.24 200,474 +0.54(+0.26%)
Oct 19, 2017 206.99 207.87 205.36 207.69 253,911 -0.07(-0.03%)
Oct 18, 2017 208.84 208.89 205.38 207.77 362,850 -0.30(-0.14%)
Oct 17, 2017 208.81 209.54 207.66 208.07 221,076 -0.62(-0.30%)
Oct 16, 2017 207.18 208.83 206.90 208.69 285,912 +1.35(+0.65%)
Oct 13, 2017 208.38 209.05 206.85 207.33 259,118 -0.92(-0.44%)
Oct 12, 2017 207.13 209.32 206.45 208.25 489,135 +1.34(+0.65%)
Oct 11, 2017 207.38 208.48 206.23 206.92 256,552 -0.84(-0.40%)
Oct 10, 2017 209.49 209.49 207.11 207.76 269,074 -0.94(-0.45%)
Oct 09, 2017 208.89 209.58 207.96 208.69 219,724 +0.10(+0.05%)
Oct 06, 2017 207.12 208.70 206.28 208.60 305,916 +1.48(+0.71%)
Oct 05, 2017 206.35 207.88 205.16 207.12 280,909 +0.02(+0.01%)
Oct 04, 2017 204.51 207.18 204.48 207.10 422,331 +1.89(+0.92%)
Oct 03, 2017 204.69 205.64 203.44 205.21 493,967 +1.83(+0.90%)
Oct 02, 2017 201.22 203.55 200.48 203.38 258,291 +3.09(+1.54%)
Sep 29, 2017 197.65 200.81 196.28 200.29 310,283 +2.99(+1.52%)
Sep 28, 2017 197.56 198.29 195.90 197.30 315,675 -0.35(-0.18%)
Sep 27, 2017 197.29 198.24 196.08 197.66 315,727 +1.11(+0.56%)
Sep 26, 2017 194.59 197.12 194.27 196.55 236,620 +1.53(+0.78%)
Sep 25, 2017 194.74 195.48 192.96 195.02 240,083 +0.10(+0.05%)
Sep 22, 2017 194.07 195.94 193.96 194.92 194,947 +1.05(+0.54%)
Sep 21, 2017 193.49 194.04 191.21 193.87 312,446 +0.94(+0.49%)
Sep 20, 2017 192.05 193.60 191.94 192.93 333,020 +0.93(+0.48%)
Sep 19, 2017 190.79 193.10 190.03 192.00 481,081 +1.33(+0.70%)
Sep 18, 2017 188.90 192.41 188.41 190.68 321,476 +2.79(+1.49%)
Sep 15, 2017 185.94 187.99 185.94 187.88 394,137 +2.00(+1.08%)
Sep 14, 2017 186.62 186.74 184.81 185.88 276,445 -0.25(-0.13%)
Sep 13, 2017 188.54 188.90 186.02 186.13 174,994 -2.77(-1.47%)
Sep 12, 2017 187.71 188.93 187.40 188.90 159,933 +1.57(+0.84%)
Sep 11, 2017 186.54 187.51 185.75 187.32 293,155 +1.19(+0.64%)
Sep 08, 2017 185.06 187.01 184.10 186.13 254,837 +0.44(+0.24%)
Sep 07, 2017 186.87 186.89 183.57 185.69 196,389 -1.48(-0.79%)
Sep 06, 2017 189.23 189.37 186.82 187.16 393,879 -1.54(-0.82%)
Sep 05, 2017 190.59 190.93 187.73 188.70 431,115 -1.50(-0.79%)
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.