Skip to main content

Huntington Ingalls Industries (NY: HII )

268.50 +3.09 (+1.16%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 207.89 209.72 203.58 203.58 426,046 -4.32(-2.08%)
Jul 30, 2019 206.78 207.93 205.30 207.90 211,996 -0.63(-0.30%)
Jul 29, 2019 208.75 209.18 207.02 208.53 169,113 -0.11(-0.05%)
Jul 26, 2019 208.20 209.10 207.13 208.64 214,301 +0.53(+0.26%)
Jul 25, 2019 208.37 210.34 207.38 208.10 346,953 -0.27(-0.13%)
Jul 24, 2019 204.60 209.22 204.60 208.37 196,489 +3.01(+1.46%)
Jul 23, 2019 205.49 206.24 202.29 205.37 203,136 +1.30(+0.64%)
Jul 22, 2019 204.80 204.85 201.99 204.06 310,045 -1.05(-0.51%)
Jul 19, 2019 206.19 207.66 204.76 205.12 174,378 +0.13(+0.07%)
Jul 18, 2019 205.98 205.98 202.15 204.98 270,897 -1.32(-0.64%)
Jul 17, 2019 209.69 209.69 205.47 206.30 278,073 -4.28(-2.03%)
Jul 16, 2019 209.82 212.09 209.49 210.58 249,508 +1.16(+0.55%)
Jul 15, 2019 209.32 209.47 206.91 209.42 200,284 +0.16(+0.08%)
Jul 12, 2019 208.11 209.94 207.24 209.26 205,441 +1.75(+0.84%)
Jul 11, 2019 205.35 207.74 204.42 207.52 292,247 +2.07(+1.01%)
Jul 10, 2019 207.19 207.76 204.98 205.45 246,284 -0.76(-0.37%)
Jul 09, 2019 203.04 206.39 202.01 206.21 251,957 +2.15(+1.05%)
Jul 08, 2019 203.92 205.22 203.11 204.06 218,396 -1.52(-0.74%)
Jul 05, 2019 206.78 207.12 203.06 205.57 188,172 -1.96(-0.95%)
Jul 03, 2019 204.68 207.83 204.43 207.53 200,732 +3.07(+1.50%)
Jul 02, 2019 200.76 206.92 200.39 204.47 569,066 +4.33(+2.16%)
Jul 01, 2019 201.90 203.16 199.53 200.14 268,264 -0.27(-0.13%)
Jun 28, 2019 200.10 201.92 199.30 200.41 892,416 +0.71(+0.36%)
Jun 27, 2019 199.63 201.08 198.61 199.69 269,451 +0.57(+0.29%)
Jun 26, 2019 199.36 199.98 197.57 199.12 421,801 -0.16(-0.08%)
Jun 25, 2019 198.54 201.54 197.27 199.28 371,842 +0.74(+0.37%)
Jun 24, 2019 198.71 200.85 198.46 198.54 246,184 -0.22(-0.11%)
Jun 21, 2019 200.40 200.59 197.45 198.77 683,274 -1.66(-0.83%)
Jun 20, 2019 199.22 201.19 198.34 200.43 366,999 +2.66(+1.34%)
Jun 19, 2019 195.43 198.59 195.43 197.77 274,140 +2.34(+1.20%)
Jun 18, 2019 193.48 196.32 192.72 195.43 235,323 +2.82(+1.46%)
Jun 17, 2019 191.89 194.35 191.35 192.62 200,087 +1.08(+0.56%)
Jun 14, 2019 191.85 192.31 189.00 191.54 267,680 -0.12(-0.06%)
Jun 13, 2019 189.05 191.91 187.64 191.65 206,840 +3.55(+1.89%)
Jun 12, 2019 186.37 188.13 185.59 188.10 233,747 +1.49(+0.80%)
Jun 11, 2019 191.86 192.44 185.21 186.61 398,157 -4.87(-2.54%)
Jun 10, 2019 195.95 196.26 190.89 191.48 308,499 -3.09(-1.59%)
Jun 07, 2019 192.48 195.06 189.97 194.58 260,390 +3.15(+1.64%)
Jun 06, 2019 193.10 193.29 189.75 191.43 222,447 -1.02(-0.53%)
Jun 05, 2019 189.39 192.61 188.59 192.45 290,763 +4.20(+2.23%)
Jun 04, 2019 186.42 189.49 185.47 188.25 400,524 +2.92(+1.57%)
Jun 03, 2019 182.91 187.11 182.90 185.33 327,426 +2.42(+1.32%)
May 31, 2019 182.22 183.05 180.80 182.91 274,969 +0.23(+0.13%)
May 30, 2019 182.68 184.59 182.14 182.68 244,261 +0.42(+0.23%)
May 29, 2019 182.37 183.77 181.36 182.26 284,907 -0.18(-0.10%)
May 28, 2019 183.25 184.18 182.38 182.44 389,037 -0.85(-0.46%)
May 24, 2019 183.11 184.26 181.91 183.29 209,479 +1.09(+0.60%)
May 23, 2019 185.03 185.84 180.26 182.20 363,294 -4.32(-2.31%)
May 22, 2019 187.77 187.77 185.93 186.51 229,638 -1.74(-0.92%)
May 21, 2019 187.66 188.61 186.50 188.26 207,251 +1.80(+0.97%)
May 20, 2019 183.37 187.20 183.37 186.45 274,542 +2.62(+1.43%)
May 17, 2019 183.95 185.73 183.32 183.83 246,147 -1.54(-0.83%)
May 16, 2019 183.30 186.97 182.84 185.37 316,829 +3.30(+1.81%)
May 15, 2019 181.12 183.09 179.40 182.07 188,171 -0.65(-0.35%)
May 14, 2019 182.63 184.65 181.59 182.71 214,864 +0.41(+0.22%)
May 13, 2019 182.19 183.03 179.94 182.31 470,713 -2.89(-1.56%)
May 10, 2019 183.85 185.52 181.51 185.20 356,497 +1.03(+0.56%)
May 09, 2019 182.43 185.02 181.37 184.17 343,634 +0.41(+0.22%)
May 08, 2019 184.65 185.88 182.00 183.76 459,143 -1.45(-0.78%)
May 07, 2019 185.38 186.56 183.67 185.21 406,331 -1.86(-0.99%)
May 06, 2019 184.46 187.47 184.46 187.07 379,488 -1.23(-0.66%)
May 03, 2019 184.39 189.23 183.90 188.30 474,729 +3.91(+2.12%)
May 02, 2019 191.46 192.27 178.13 184.39 992,296 -13.77(-6.95%)
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.