Skip to main content

Huntington Ingalls Industries (NY: HII )

290.59 +1.57 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 189.63 192.29 186.76 188.93 592,884 -0.75(-0.39%)
Feb 27, 2019 190.97 192.11 188.98 189.68 288,172 -1.61(-0.84%)
Feb 26, 2019 192.48 194.11 191.23 191.30 500,711 -1.42(-0.74%)
Feb 25, 2019 197.28 197.57 192.21 192.71 533,395 -3.17(-1.62%)
Feb 22, 2019 195.89 197.21 195.13 195.88 347,589 +0.06(+0.03%)
Feb 21, 2019 198.60 199.22 194.72 195.82 238,144 -2.64(-1.33%)
Feb 20, 2019 196.49 198.99 195.87 198.46 336,061 +2.54(+1.30%)
Feb 19, 2019 196.49 197.00 194.36 195.92 372,100 -1.53(-0.77%)
Feb 15, 2019 194.59 201.88 194.59 197.44 534,327 +4.69(+2.43%)
Feb 14, 2019 185.81 196.64 181.80 192.75 732,466 -1.36(-0.70%)
Feb 13, 2019 192.81 194.96 192.47 194.11 291,585 +1.55(+0.80%)
Feb 12, 2019 190.66 194.96 190.51 192.56 289,848 +3.34(+1.77%)
Feb 11, 2019 189.01 190.16 187.68 189.22 371,695 +1.16(+0.62%)
Feb 08, 2019 188.17 189.03 186.26 188.06 346,166 -0.88(-0.47%)
Feb 07, 2019 188.70 189.60 186.67 188.94 281,604 -0.75(-0.39%)
Feb 06, 2019 189.96 190.99 188.80 189.69 352,661 -0.67(-0.35%)
Feb 05, 2019 189.84 190.58 187.66 190.35 239,484 +0.43(+0.23%)
Feb 04, 2019 185.47 189.98 185.47 189.92 279,189 +4.46(+2.40%)
Feb 01, 2019 186.65 188.00 184.37 185.47 413,263 -0.07(-0.04%)
Jan 31, 2019 186.64 187.81 184.82 185.54 443,323 -2.10(-1.12%)
Jan 30, 2019 186.88 188.58 183.28 187.64 255,122 +2.10(+1.13%)
Jan 29, 2019 184.28 187.33 183.89 185.54 198,691 +1.68(+0.91%)
Jan 28, 2019 179.88 183.96 179.51 183.86 283,437 +2.25(+1.24%)
Jan 25, 2019 180.83 183.81 180.29 181.61 298,542 +2.72(+1.52%)
Jan 24, 2019 177.30 180.25 176.32 178.89 217,458 +2.19(+1.24%)
Jan 23, 2019 174.64 179.70 173.93 176.69 281,019 +0.10(+0.06%)
Jan 22, 2019 179.34 179.35 175.33 176.59 394,429 -3.41(-1.89%)
Jan 18, 2019 177.94 181.22 177.94 180.00 352,286 +2.85(+1.61%)
Jan 17, 2019 174.37 178.94 174.37 177.15 336,701 +1.39(+0.79%)
Jan 16, 2019 176.93 177.48 174.16 175.76 394,533 -1.73(-0.97%)
Jan 15, 2019 175.89 178.02 175.09 177.48 486,752 +1.31(+0.74%)
Jan 14, 2019 173.72 177.07 172.64 176.17 761,738 +1.36(+0.78%)
Jan 11, 2019 172.55 175.04 170.20 174.81 675,197 +1.79(+1.03%)
Jan 10, 2019 172.55 173.28 169.92 173.03 722,237 +0.21(+0.12%)
Jan 09, 2019 175.25 175.25 170.75 172.82 675,749 -2.13(-1.22%)
Jan 08, 2019 178.19 178.66 173.66 174.95 540,125 -1.19(-0.67%)
Jan 07, 2019 175.18 178.10 172.80 176.14 464,726 +0.42(+0.24%)
Jan 04, 2019 172.47 176.79 172.26 175.71 359,519 +6.00(+3.54%)
Jan 03, 2019 172.08 172.28 168.17 169.71 544,444 -3.34(-1.93%)
Jan 02, 2019 168.61 173.35 167.81 173.05 393,246 +2.02(+1.18%)
Dec 31, 2018 169.74 172.88 169.74 171.03 525,425 +1.92(+1.14%)
Dec 28, 2018 169.63 171.72 167.91 169.11 460,331 +0.54(+0.32%)
Dec 27, 2018 161.67 168.57 161.35 168.57 529,919 +3.42(+2.07%)
Dec 26, 2018 159.85 165.39 156.72 165.15 478,786 +6.05(+3.80%)
Dec 24, 2018 159.67 161.84 156.19 159.10 379,770 -2.27(-1.41%)
Dec 21, 2018 165.25 168.14 161.26 161.37 926,560 -5.09(-3.06%)
Dec 20, 2018 168.44 173.45 164.33 166.46 491,011 -3.17(-1.87%)
Dec 19, 2018 176.18 179.60 168.67 169.63 552,495 -7.50(-4.23%)
Dec 18, 2018 178.39 181.10 176.41 177.12 420,622 -0.24(-0.14%)
Dec 17, 2018 177.74 181.64 175.73 177.37 448,731 -0.84(-0.47%)
Dec 14, 2018 177.38 181.35 177.01 178.21 475,464 -1.25(-0.70%)
Dec 13, 2018 182.15 182.15 178.18 179.46 435,334 -2.65(-1.46%)
Dec 12, 2018 182.25 186.10 181.49 182.11 377,535 +1.82(+1.01%)
Dec 11, 2018 182.13 183.00 178.26 180.29 465,006 +0.94(+0.53%)
Dec 10, 2018 180.64 183.34 175.85 179.34 722,184 +0.96(+0.54%)
Dec 07, 2018 182.08 185.14 178.13 178.38 510,181 -3.95(-2.17%)
Dec 06, 2018 179.47 182.47 174.90 182.34 1,084,436 -0.66(-0.36%)
Dec 04, 2018 192.05 194.44 182.50 182.99 678,313 -9.27(-4.82%)
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.