Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 167.08 170.18 167.08 168.35 533,785 +1.89(+1.14%)
Dec 28, 2018 166.97 169.03 165.28 166.46 467,655 +0.53(+0.32%)
Dec 27, 2018 159.13 165.93 158.83 165.93 538,350 +3.37(+2.07%)
Dec 26, 2018 157.35 162.80 154.27 162.56 486,403 +5.95(+3.80%)
Dec 24, 2018 157.17 159.30 153.75 156.60 385,812 -2.24(-1.41%)
Dec 21, 2018 162.66 165.50 158.74 158.84 941,301 -5.01(-3.06%)
Dec 20, 2018 165.81 170.73 161.75 163.85 498,823 -3.12(-1.87%)
Dec 19, 2018 173.42 176.78 166.03 166.97 561,285 -7.38(-4.23%)
Dec 18, 2018 175.60 178.26 173.65 174.35 427,314 -0.24(-0.14%)
Dec 17, 2018 174.95 178.79 172.98 174.59 455,870 -0.83(-0.47%)
Dec 14, 2018 174.60 178.51 174.24 175.42 483,029 -1.23(-0.70%)
Dec 13, 2018 179.30 179.30 175.39 176.65 442,260 -2.61(-1.46%)
Dec 12, 2018 179.39 183.19 178.65 179.26 383,541 +1.80(+1.01%)
Dec 11, 2018 179.28 180.14 175.47 177.47 472,404 +0.93(+0.53%)
Dec 10, 2018 177.81 180.46 173.09 176.54 733,674 +0.95(+0.54%)
Dec 07, 2018 179.22 182.24 175.34 175.59 518,298 -3.89(-2.17%)
Dec 06, 2018 176.66 179.61 172.16 179.48 1,101,689 -0.65(-0.36%)
Dec 04, 2018 189.04 191.39 179.64 180.13 689,104 -9.12(-4.82%)
Dec 03, 2018 193.28 194.14 187.88 189.25 705,953 -1.39(-0.73%)
Nov 30, 2018 190.13 191.54 189.04 190.64 423,342 +0.57(+0.30%)
Nov 29, 2018 188.30 191.09 187.31 190.06 347,221 +1.55(+0.82%)
Nov 28, 2018 180.50 188.57 180.20 188.51 429,410 +8.71(+4.84%)
Nov 27, 2018 186.69 187.71 177.59 179.81 683,422 -7.74(-4.13%)
Nov 26, 2018 188.24 190.35 187.08 187.55 345,755 +1.18(+0.63%)
Nov 23, 2018 184.71 188.19 184.71 186.37 117,016 +1.00(+0.54%)
Nov 21, 2018 185.38 185.38 185.38 0 +0.61(+0.33%)
Nov 20, 2018 182.53 185.73 180.93 184.77 416,026 -1.87(-1.00%)
Nov 19, 2018 191.13 191.13 185.63 186.64 513,939 -4.04(-2.12%)
Nov 16, 2018 188.32 191.86 186.99 190.68 334,820 +1.18(+0.62%)
Nov 15, 2018 186.26 191.22 185.62 189.50 319,812 +1.44(+0.76%)
Nov 14, 2018 189.58 191.48 187.39 188.06 470,952 +0.24(+0.13%)
Nov 13, 2018 187.45 189.88 186.13 187.83 478,191 -0.84(-0.44%)
Nov 12, 2018 196.04 196.48 188.01 188.66 798,877 -8.39(-4.26%)
Nov 09, 2018 191.12 197.75 188.77 197.05 646,827 +3.16(+1.63%)
Nov 08, 2018 210.58 213.26 188.83 193.89 1,401,557 -12.35(-5.99%)
Nov 07, 2018 202.44 207.44 199.55 206.24 466,785 +5.36(+2.67%)
Nov 06, 2018 199.02 202.82 198.46 200.88 369,122 +1.52(+0.76%)
Nov 05, 2018 194.96 200.04 193.92 199.36 410,945 +5.09(+2.62%)
Nov 02, 2018 198.13 199.73 193.83 194.27 544,451 -3.08(-1.56%)
Nov 01, 2018 192.55 198.04 192.55 197.34 330,282 +4.85(+2.52%)
Oct 31, 2018 191.09 196.18 191.09 192.50 483,181 +3.81(+2.02%)
Oct 30, 2018 183.01 188.91 182.37 188.69 434,225 +4.91(+2.67%)
Oct 29, 2018 193.50 193.50 182.29 183.78 740,954 -7.29(-3.81%)
Oct 26, 2018 191.43 194.14 189.96 191.07 442,303 -1.92(-1.00%)
Oct 25, 2018 196.38 197.65 191.91 192.99 553,188 -2.42(-1.24%)
Oct 24, 2018 205.60 205.60 195.08 195.41 428,480 -9.74(-4.75%)
Oct 23, 2018 204.90 209.61 204.42 205.15 496,082 -2.96(-1.42%)
Oct 22, 2018 207.47 208.46 205.17 208.11 470,963 +1.57(+0.76%)
Oct 19, 2018 206.81 209.09 205.39 206.54 409,275 +1.07(+0.52%)
Oct 18, 2018 203.94 207.18 201.72 205.47 350,770 +0.08(+0.04%)
Oct 17, 2018 207.07 207.84 204.63 205.40 263,302 -1.91(-0.92%)
Oct 16, 2018 207.06 207.54 204.26 207.31 338,824 +1.13(+0.55%)
Oct 15, 2018 201.07 207.65 200.87 206.18 442,981 +6.84(+3.43%)
Oct 12, 2018 208.05 209.23 196.97 199.34 816,280 -6.02(-2.93%)
Oct 11, 2018 213.62 213.62 204.66 205.36 738,058 -13.07(-5.98%)
Oct 10, 2018 227.67 227.81 218.13 218.43 394,865 -9.59(-4.21%)
Oct 09, 2018 229.98 230.42 227.17 228.02 213,653 -2.06(-0.90%)
Oct 08, 2018 229.99 231.12 229.10 230.08 583,702 -0.12(-0.05%)
Oct 05, 2018 228.96 230.34 227.88 230.21 243,340 +2.42(+1.06%)
Oct 04, 2018 228.01 229.50 225.92 227.78 196,840 -0.23(-0.10%)
Oct 03, 2018 226.99 229.21 226.12 228.01 322,379 +2.41(+1.07%)
Oct 02, 2018 227.36 227.60 224.85 225.61 335,136 -1.16(-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.