Skip to main content

Huntington Ingalls Industries (NY: HII )

218.22 +0.68 (+0.31%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 196.67 200.34 189.53 193.88 1,136,813 -9.17(-4.52%)
Feb 27, 2020 200.91 206.89 199.31 203.05 709,234 -3.28(-1.59%)
Feb 26, 2020 210.70 213.41 205.59 206.34 452,178 -2.88(-1.38%)
Feb 25, 2020 220.94 221.45 208.10 209.22 404,930 -11.28(-5.11%)
Feb 24, 2020 217.40 221.93 215.44 220.50 389,079 -1.11(-0.50%)
Feb 21, 2020 221.88 222.97 219.84 221.60 262,216 -1.31(-0.59%)
Feb 20, 2020 220.66 224.89 220.58 222.92 385,806 +1.62(+0.73%)
Feb 19, 2020 224.66 225.64 220.71 221.30 573,298 -1.69(-0.76%)
Feb 18, 2020 230.03 230.14 222.76 222.99 711,674 -8.18(-3.54%)
Feb 14, 2020 236.36 236.93 230.36 231.17 557,237 -3.90(-1.66%)
Feb 13, 2020 244.18 248.48 233.87 235.07 677,063 -18.52(-7.30%)
Feb 12, 2020 252.79 253.58 249.75 253.58 387,008 +1.89(+0.75%)
Feb 11, 2020 253.66 254.07 249.88 251.70 287,701 -0.80(-0.32%)
Feb 10, 2020 252.31 254.58 250.37 252.49 257,790 -0.21(-0.08%)
Feb 07, 2020 251.28 253.14 251.04 252.70 199,591 +0.90(+0.36%)
Feb 06, 2020 254.46 254.46 251.62 251.80 214,179 -1.29(-0.51%)
Feb 05, 2020 250.69 253.93 249.23 253.09 238,952 +4.22(+1.70%)
Feb 04, 2020 247.99 250.77 247.87 248.87 265,903 +3.48(+1.42%)
Feb 03, 2020 246.59 250.23 244.81 245.39 290,346 +0.33(+0.13%)
Jan 31, 2020 248.84 249.42 243.05 245.06 408,875 -4.52(-1.81%)
Jan 30, 2020 245.61 249.72 245.61 249.57 288,031 +1.38(+0.56%)
Jan 29, 2020 258.29 258.50 246.07 248.19 646,657 -9.35(-3.63%)
Jan 28, 2020 258.07 260.03 254.78 257.55 340,328 +0.18(+0.07%)
Jan 27, 2020 255.45 258.65 254.65 257.37 246,329 -2.21(-0.85%)
Jan 24, 2020 260.79 260.83 257.66 259.58 241,874 -0.59(-0.23%)
Jan 23, 2020 258.51 261.22 257.62 260.17 178,245 +1.28(+0.49%)
Jan 22, 2020 259.29 260.16 256.99 258.90 260,148 -2.66(-1.02%)
Jan 21, 2020 260.08 262.52 259.12 261.55 318,289 +0.71(+0.27%)
Jan 17, 2020 261.28 261.38 259.87 260.84 214,608 +1.17(+0.45%)
Jan 16, 2020 258.55 260.14 258.00 259.68 366,641 +2.32(+0.90%)
Jan 15, 2020 255.09 259.15 255.09 257.36 252,429 +2.54(+1.00%)
Jan 14, 2020 256.77 256.77 253.91 254.81 328,447 -3.22(-1.25%)
Jan 13, 2020 254.73 258.55 253.69 258.03 197,350 +3.64(+1.43%)
Jan 10, 2020 259.38 262.62 254.03 254.39 409,301 -4.76(-1.84%)
Jan 09, 2020 253.43 260.10 252.61 259.15 1,024,593 +6.62(+2.62%)
Jan 08, 2020 252.28 256.12 250.04 252.53 1,123,618 +1.41(+0.56%)
Jan 07, 2020 248.81 251.94 246.98 251.12 461,115 +2.31(+0.93%)
Jan 06, 2020 249.72 250.94 246.80 248.81 484,221 +1.41(+0.57%)
Jan 03, 2020 237.73 247.70 236.52 247.41 434,543 +7.18(+2.99%)
Jan 02, 2020 236.61 240.22 235.68 240.22 218,152 +4.67(+1.98%)
Dec 31, 2019 236.51 238.04 235.09 235.56 152,516 -0.87(-0.37%)
Dec 30, 2019 236.12 237.75 235.26 236.43 130,961 +0.69(+0.29%)
Dec 27, 2019 237.92 238.34 235.55 235.73 158,799 -1.44(-0.61%)
Dec 26, 2019 238.63 239.23 235.93 237.17 154,327 -1.31(-0.55%)
Dec 24, 2019 240.50 240.96 237.96 238.48 98,517 -1.41(-0.59%)
Dec 23, 2019 239.11 241.71 237.63 239.88 215,998 +1.30(+0.54%)
Dec 20, 2019 244.14 244.14 236.87 238.59 614,218 -0.12(-0.05%)
Dec 19, 2019 236.28 238.78 235.46 238.71 356,750 +2.38(+1.00%)
Dec 18, 2019 237.12 237.17 234.96 236.34 309,764 -0.65(-0.27%)
Dec 17, 2019 237.08 237.25 235.26 236.98 246,998 +0.09(+0.04%)
Dec 16, 2019 237.21 238.25 235.93 236.90 230,844 +1.00(+0.43%)
Dec 13, 2019 237.70 240.17 235.37 235.89 188,302 -3.11(-1.30%)
Dec 12, 2019 238.19 240.63 238.12 239.00 240,591 +0.76(+0.32%)
Dec 11, 2019 236.67 238.29 235.27 238.24 260,369 +1.84(+0.78%)
Dec 10, 2019 238.03 238.66 235.96 236.40 222,764 -1.36(-0.57%)
Dec 09, 2019 237.25 238.65 235.47 237.76 259,541 -0.17(-0.07%)
Dec 06, 2019 239.25 239.61 237.59 237.93 268,181 +1.30(+0.55%)
Dec 05, 2019 239.60 239.96 235.89 236.63 416,190 -2.32(-0.97%)
Dec 04, 2019 235.01 239.95 234.73 238.95 474,774 +4.96(+2.12%)
Dec 03, 2019 232.94 235.60 232.49 234.00 406,187 -0.77(-0.33%)
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.