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 (%)
Apr 30, 2018 218.31 219.91 216.29 216.36 434,381 -2.28(-1.04%)
Apr 27, 2018 223.84 224.40 217.73 218.63 527,556 -5.10(-2.28%)
Apr 26, 2018 224.93 225.38 221.84 223.73 253,616 -0.89(-0.40%)
Apr 25, 2018 227.54 228.53 220.99 224.62 401,488 -2.92(-1.28%)
Apr 24, 2018 237.12 238.17 224.87 227.54 326,282 -8.18(-3.47%)
Apr 23, 2018 234.77 236.19 233.86 235.71 213,653 +1.25(+0.53%)
Apr 20, 2018 236.55 236.68 232.89 234.46 242,651 -1.81(-0.76%)
Apr 19, 2018 234.74 236.93 233.33 236.27 290,478 +1.59(+0.68%)
Apr 18, 2018 233.69 235.30 233.15 234.67 316,704 +2.50(+1.08%)
Apr 17, 2018 231.16 234.54 231.16 232.17 380,908 +2.04(+0.89%)
Apr 16, 2018 229.80 230.97 228.81 230.14 238,078 +1.81(+0.79%)
Apr 13, 2018 230.03 230.03 226.50 228.33 465,914 -0.48(-0.21%)
Apr 12, 2018 227.49 231.00 226.73 228.81 407,852 +2.39(+1.06%)
Apr 11, 2018 225.82 229.06 225.45 226.42 325,965 -0.25(-0.11%)
Apr 10, 2018 231.29 231.69 226.37 226.67 393,219 -2.08(-0.91%)
Apr 09, 2018 229.43 231.64 228.24 228.75 288,671 +0.74(+0.32%)
Apr 06, 2018 229.83 231.85 226.31 228.01 668,801 -4.16(-1.79%)
Apr 05, 2018 232.34 234.05 230.40 232.17 303,961 +0.96(+0.42%)
Apr 04, 2018 226.67 231.40 225.33 231.21 470,353 +0.69(+0.30%)
Apr 03, 2018 225.77 230.64 225.77 230.52 535,862 +5.09(+2.26%)
Apr 02, 2018 229.41 229.77 222.53 225.43 576,210 -3.87(-1.69%)
Mar 29, 2018 229.30 229.30 229.30 0 +4.07(+1.81%)
Mar 28, 2018 227.64 228.30 223.54 225.23 538,850 -1.42(-0.63%)
Mar 27, 2018 234.66 235.32 225.16 226.65 659,860 -6.64(-2.85%)
Mar 26, 2018 230.41 233.78 228.46 233.29 529,114 +7.35(+3.25%)
Mar 23, 2018 222.09 230.37 221.60 225.94 595,033 +4.30(+1.94%)
Mar 22, 2018 225.40 226.82 221.28 221.64 416,129 -5.80(-2.55%)
Mar 21, 2018 228.80 231.15 227.32 227.44 356,180 -0.76(-0.33%)
Mar 20, 2018 226.04 229.55 226.04 228.20 825,444 +2.24(+0.99%)
Mar 19, 2018 225.96 227.02 224.26 225.96 535,856 -0.08(-0.04%)
Mar 16, 2018 225.21 227.58 224.20 226.04 1,240,593 +0.20(+0.09%)
Mar 15, 2018 227.93 227.95 224.67 225.84 574,348 -1.46(-0.64%)
Mar 14, 2018 230.71 231.28 226.56 227.30 754,904 -2.81(-1.22%)
Mar 13, 2018 231.30 231.92 229.23 230.11 541,721 +0.45(+0.20%)
Mar 12, 2018 234.87 235.08 229.05 229.66 576,750 -5.22(-2.22%)
Mar 09, 2018 233.07 235.20 231.81 234.88 347,566 +2.74(+1.18%)
Mar 08, 2018 232.33 233.22 229.62 232.14 426,683 +1.25(+0.54%)
Mar 07, 2018 231.41 225.88 230.89 554,117 +0.83(+0.36%)
Mar 06, 2018 231.60 232.66 228.93 230.06 443,290 -1.30(-0.56%)
Mar 05, 2018 232.42 225.40 231.36 671,177 -0.69(-0.30%)
Mar 02, 2018 230.23 233.46 227.01 232.05 537,313 +0.48(+0.21%)
Mar 01, 2018 233.93 237.34 230.00 231.57 708,743 -1.51(-0.65%)
Feb 28, 2018 234.75 237.10 232.99 233.08 1,230,864 -0.67(-0.29%)
Feb 27, 2018 237.22 240.68 233.48 233.75 606,425 -3.03(-1.28%)
Feb 26, 2018 237.65 238.31 234.93 236.78 851,858 +1.02(+0.43%)
Feb 23, 2018 234.55 235.94 231.03 235.76 565,636 +1.95(+0.83%)
Feb 22, 2018 232.88 233.81 578,388 -6.52(-2.71%)
Feb 21, 2018 236.49 245.49 235.83 240.33 956,375 +4.23(+1.79%)
Feb 20, 2018 235.41 239.44 232.21 236.10 881,876 +0.36(+0.15%)
Feb 16, 2018 235.74 235.74 235.74 0 +9.15(+4.04%)
Feb 15, 2018 216.54 226.67 216.54 226.59 1,178,474 +12.41(+5.80%)
Feb 14, 2018 209.98 215.12 209.70 214.18 553,804 +3.50(+1.66%)
Feb 13, 2018 211.41 210.68 834,421 +2.24(+1.08%)
Feb 12, 2018 205.24 210.66 202.39 208.44 494,590 +4.10(+2.01%)
Feb 09, 2018 201.95 206.10 197.46 204.34 563,088 +4.38(+2.19%)
Feb 08, 2018 208.19 209.58 199.91 199.95 372,816 -8.38(-4.02%)
Feb 07, 2018 201.99 211.54 201.76 208.34 411,023 +6.34(+3.14%)
Feb 06, 2018 197.93 203.72 196.71 201.99 624,696 -3.65(-1.77%)
Feb 05, 2018 214.41 214.76 200.54 205.64 466,521 -10.64(-4.92%)
Feb 02, 2018 216.22 217.71 213.98 216.28 580,179 +2.04(+0.95%)
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.