Huntington Ingalls Industries (NY: HII )

211.07 USD +1.58 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 194.24 196.31 192.71 195.81 469,512 +1.73(+0.89%)
May 30, 2017 196.83 197.74 193.62 194.08 245,149 -2.24(-1.14%)
May 26, 2017 196.77 198.43 196.01 196.32 249,523 -1.12(-0.57%)
May 25, 2017 195.50 197.92 195.46 197.44 183,077 +2.19(+1.12%)
May 24, 2017 196.04 197.25 194.98 195.25 191,102 -0.78(-0.40%)
May 23, 2017 196.15 196.62 193.88 196.03 170,158 +0.10(+0.05%)
May 22, 2017 198.32 199.49 195.71 195.93 272,255 +0.44(+0.23%)
May 19, 2017 191.30 197.00 190.75 195.49 425,810 +5.15(+2.71%)
May 18, 2017 190.14 191.93 189.01 190.34 532,792 -0.81(-0.42%)
May 17, 2017 196.27 195.26 190.98 191.15 270,712 -5.12(-2.61%)
May 16, 2017 197.16 197.88 196.01 196.27 337,138 -1.03(-0.52%)
May 15, 2017 193.47 197.83 193.06 197.30 337,189 +3.21(+1.65%)
May 12, 2017 195.13 195.48 193.40 194.09 281,234 -1.49(-0.76%)
May 11, 2017 196.71 196.90 194.53 195.58 284,488 -0.89(-0.45%)
May 10, 2017 195.38 198.00 195.30 196.47 340,310 +0.48(+0.24%)
May 09, 2017 195.21 196.69 194.59 195.99 264,785 +0.68(+0.35%)
May 08, 2017 195.43 196.18 193.23 195.31 382,727 -0.19(-0.10%)
May 05, 2017 189.94 197.73 188.83 195.50 592,700 +7.29(+3.87%)
May 04, 2017 197.37 197.37 183.61 188.21 1,156,472 -12.84(-6.39%)
May 03, 2017 200.58 201.34 199.00 201.05 351,312 +0.39(+0.19%)
May 02, 2017 199.35 201.07 199.35 200.66 228,261 +1.12(+0.56%)
May 01, 2017 200.85 201.86 198.00 199.54 341,790 -1.35(-0.67%)
Apr 28, 2017 202.59 202.89 199.81 200.89 290,098 -1.30(-0.64%)
Apr 27, 2017 203.18 204.13 201.13 202.19 215,186 -0.89(-0.44%)
Apr 26, 2017 205.03 205.22 201.02 203.08 277,850 -1.92(-0.94%)
Apr 25, 2017 203.50 205.59 203.08 205.00 235,726 +1.28(+0.63%)
Apr 24, 2017 201.74 204.05 200.64 203.72 310,984 +4.09(+2.05%)
Apr 21, 2017 200.20 201.20 199.48 199.63 402,534 -0.42(-0.21%)
Apr 20, 2017 200.43 201.73 198.72 200.05 332,831 +0.00(+0.00%)
Apr 19, 2017 199.82 200.68 198.43 200.05 315,959 +0.76(+0.38%)
Apr 18, 2017 200.68 201.14 198.02 199.29 365,449 -1.50(-0.75%)
Apr 17, 2017 203.41 203.84 200.50 200.79 327,430 -2.18(-1.07%)
Apr 13, 2017 202.89 205.36 202.71 202.97 243,323 -0.68(-0.33%)
Apr 12, 2017 207.76 207.76 203.20 203.65 247,800 -1.97(-0.96%)
Apr 11, 2017 204.09 205.76 202.25 205.62 262,837 +1.73(+0.85%)
Apr 10, 2017 204.41 205.13 203.20 203.89 242,870 +0.09(+0.04%)
Apr 07, 2017 202.00 206.13 201.02 203.80 406,806 +3.36(+1.68%)
Apr 06, 2017 198.58 201.25 197.50 200.44 516,388 +1.77(+0.89%)
Apr 05, 2017 202.43 203.45 198.25 198.67 419,853 -3.39(-1.68%)
Apr 04, 2017 201.97 203.38 201.56 202.06 300,100 +0.22(+0.11%)
Apr 03, 2017 200.08 202.45 200.00 201.84 419,465 +1.60(+0.80%)
Mar 31, 2017 202.45 203.12 200.23 200.24 371,746 -2.15(-1.06%)
Mar 30, 2017 201.79 203.33 201.40 202.39 300,404 +0.26(+0.13%)
Mar 29, 2017 202.46 202.86 200.56 202.13 345,897 -0.33(-0.16%)
Mar 28, 2017 201.33 203.94 200.93 202.46 633,018 +0.38(+0.19%)
Mar 27, 2017 202.75 202.99 200.31 202.08 442,259 -2.85(-1.39%)
Mar 24, 2017 207.52 208.60 204.22 204.93 271,568 -3.01(-1.45%)
Mar 23, 2017 208.86 209.09 207.43 207.94 225,960 -0.92(-0.44%)
Mar 22, 2017 207.11 209.74 206.77 208.86 336,468 +1.74(+0.84%)
Mar 21, 2017 211.50 211.87 206.00 207.12 424,664 -4.19(-1.98%)
Mar 20, 2017 213.72 214.76 210.74 211.31 262,692 -2.41(-1.13%)
Mar 17, 2017 210.74 215.49 210.74 213.72 1,303,346 +3.56(+1.69%)
Mar 16, 2017 212.28 212.75 209.31 210.16 266,695 -1.47(-0.69%)
Mar 15, 2017 212.50 212.74 209.66 211.63 442,664 +0.14(+0.07%)
Mar 14, 2017 212.34 212.48 208.21 211.49 281,232 -1.76(-0.83%)
Mar 13, 2017 211.69 213.36 211.13 213.25 264,089 +1.55(+0.73%)
Mar 10, 2017 213.57 213.90 209.81 211.70 514,460 -2.00(-0.94%)
Mar 09, 2017 215.23 215.66 212.08 213.70 376,420 -1.68(-0.78%)
Mar 08, 2017 217.73 218.45 214.97 215.38 389,425 -2.39(-1.10%)
Mar 07, 2017 217.93 219.88 217.64 217.77 528,126 -0.26(-0.12%)
Mar 06, 2017 218.22 218.87 216.25 218.03 425,271 -0.79(-0.36%)
Mar 03, 2017 218.35 219.26 217.00 218.82 344,847 +0.50(+0.23%)
Mar 02, 2017 219.00 220.68 217.86 218.32 479,555 -1.15(-0.52%)
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.