Skip to main content

Huntington Ingalls Industries (NY: HII )

291.59 +1.84 (+0.64%)
Streaming Delayed Price Updated: 10:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 205.51 206.23 204.02 205.89 307,214 +0.60(+0.29%)
Oct 30, 2017 205.67 206.41 204.71 205.29 126,843 -1.16(-0.56%)
Oct 27, 2017 205.64 206.68 204.22 206.45 214,534 +1.45(+0.71%)
Oct 26, 2017 207.29 207.83 203.62 205.00 198,168 -1.93(-0.93%)
Oct 25, 2017 208.25 209.20 205.56 206.93 171,696 -1.71(-0.82%)
Oct 24, 2017 207.48 208.90 207.48 208.63 216,651 +1.19(+0.58%)
Oct 23, 2017 209.37 209.37 206.40 207.44 284,428 -0.74(-0.36%)
Oct 20, 2017 208.44 209.33 207.67 208.18 200,524 +0.54(+0.26%)
Oct 19, 2017 206.94 207.82 205.31 207.64 253,974 -0.07(-0.03%)
Oct 18, 2017 208.79 208.84 205.33 207.71 362,940 -0.30(-0.14%)
Oct 17, 2017 208.76 209.49 207.61 208.01 221,131 -0.62(-0.30%)
Oct 16, 2017 207.13 208.78 206.85 208.63 285,984 +1.35(+0.65%)
Oct 13, 2017 208.33 209.00 206.79 207.28 259,183 -0.92(-0.44%)
Oct 12, 2017 207.08 209.27 206.40 208.20 489,256 +1.34(+0.65%)
Oct 11, 2017 207.32 208.43 206.18 206.87 256,616 -0.84(-0.40%)
Oct 10, 2017 209.44 209.44 207.06 207.71 269,141 -0.94(-0.45%)
Oct 09, 2017 208.84 209.53 207.91 208.64 219,779 +0.10(+0.05%)
Oct 06, 2017 207.07 208.65 206.23 208.55 305,992 +1.48(+0.71%)
Oct 05, 2017 206.30 207.83 205.11 207.07 280,978 +0.02(+0.01%)
Oct 04, 2017 204.46 207.13 204.43 207.05 422,437 +1.89(+0.92%)
Oct 03, 2017 204.64 205.59 203.39 205.16 494,089 +1.83(+0.90%)
Oct 02, 2017 201.17 203.50 200.43 203.33 258,355 +3.09(+1.54%)
Sep 29, 2017 197.60 200.76 196.24 200.24 310,360 +2.99(+1.52%)
Sep 28, 2017 197.51 198.24 195.85 197.25 315,754 -0.35(-0.18%)
Sep 27, 2017 197.24 198.19 196.03 197.61 315,806 +1.11(+0.56%)
Sep 26, 2017 194.55 197.08 194.22 196.50 236,679 +1.53(+0.78%)
Sep 25, 2017 194.69 195.43 192.91 194.97 240,143 +0.10(+0.05%)
Sep 22, 2017 194.03 195.89 193.91 194.87 194,996 +1.05(+0.54%)
Sep 21, 2017 193.44 193.99 191.17 193.82 312,524 +0.94(+0.49%)
Sep 20, 2017 192.00 193.56 191.89 192.88 333,103 +0.93(+0.48%)
Sep 19, 2017 190.75 193.05 189.98 191.96 481,200 +1.33(+0.70%)
Sep 18, 2017 188.85 192.36 188.37 190.63 321,556 +2.79(+1.49%)
Sep 15, 2017 185.90 187.94 185.90 187.84 394,235 +2.00(+1.08%)
Sep 14, 2017 186.57 186.69 184.77 185.84 276,514 -0.25(-0.13%)
Sep 13, 2017 188.50 188.85 185.97 186.08 175,038 -2.77(-1.47%)
Sep 12, 2017 187.66 188.88 187.36 188.85 159,973 +1.57(+0.84%)
Sep 11, 2017 186.49 187.46 185.70 187.28 293,228 +1.19(+0.64%)
Sep 08, 2017 185.01 186.96 184.06 186.08 254,900 +0.44(+0.24%)
Sep 07, 2017 186.83 186.84 183.53 185.64 196,437 -1.48(-0.79%)
Sep 06, 2017 189.18 189.32 186.78 187.12 393,977 -1.54(-0.82%)
Sep 05, 2017 190.54 190.89 187.69 188.66 431,222 -1.49(-0.79%)
Sep 01, 2017 189.59 190.89 189.56 190.15 220,692 +0.95(+0.50%)
Aug 31, 2017 186.78 189.61 186.01 189.21 290,990 +3.02(+1.62%)
Aug 30, 2017 185.09 186.30 184.40 186.19 195,869 +1.55(+0.84%)
Aug 29, 2017 181.96 184.92 181.40 184.64 322,637 +2.37(+1.30%)
Aug 28, 2017 185.42 185.64 182.16 182.27 236,991 -2.49(-1.35%)
Aug 25, 2017 185.73 187.87 184.16 184.77 460,994 -0.38(-0.21%)
Aug 24, 2017 183.39 185.35 182.63 185.15 226,583 +2.24(+1.22%)
Aug 23, 2017 182.79 183.30 182.11 182.91 119,599 -0.26(-0.14%)
Aug 22, 2017 181.05 183.63 179.84 183.17 217,634 +3.36(+1.87%)
Aug 21, 2017 180.72 181.52 179.22 179.81 275,502 -1.15(-0.63%)
Aug 18, 2017 183.74 184.02 180.73 180.95 244,893 -2.84(-1.54%)
Aug 17, 2017 185.50 187.20 183.62 183.79 223,568 -2.10(-1.13%)
Aug 16, 2017 189.06 189.84 185.71 185.89 295,880 -3.09(-1.64%)
Aug 15, 2017 189.70 190.72 188.75 188.99 258,788 -0.60(-0.32%)
Aug 14, 2017 189.42 190.54 188.52 189.59 414,506 +1.63(+0.87%)
Aug 11, 2017 189.43 189.81 187.84 187.95 164,043 +0.07(+0.04%)
Aug 10, 2017 189.24 192.65 187.85 187.88 236,701 -1.48(-0.78%)
Aug 09, 2017 188.54 190.46 187.89 189.37 284,336 +0.67(+0.36%)
Aug 08, 2017 188.47 189.55 187.94 188.69 243,039 +0.41(+0.22%)
Aug 07, 2017 188.71 189.22 187.26 188.29 236,394 -0.36(-0.19%)
Aug 04, 2017 188.67 189.90 187.84 188.65 227,833 +0.02(+0.01%)
Aug 03, 2017 184.29 189.37 184.27 188.63 733,277 +5.04(+2.75%)
Aug 02, 2017 181.87 184.50 180.36 183.59 397,999 +1.43(+0.78%)
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.