Skip to main content

Huntington Ingalls Industries (NY: HII )

235.84 -4.84 (-2.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 214.93 214.93 214.93 0 -3.42(-1.57%)
Dec 28, 2017 217.82 218.62 215.87 218.35 146,562 +1.70(+0.78%)
Dec 27, 2017 216.31 217.38 215.95 216.65 128,978 +0.72(+0.33%)
Dec 26, 2017 216.17 217.74 215.66 215.93 77,506 -0.58(-0.27%)
Dec 22, 2017 215.38 217.03 213.51 216.52 265,717 +1.88(+0.88%)
Dec 21, 2017 217.35 217.35 213.04 214.64 219,323 -2.41(-1.11%)
Dec 20, 2017 219.05 219.05 212.89 217.04 585,695 +0.02(+0.01%)
Dec 19, 2017 217.35 219.02 216.20 217.03 347,958 -0.55(-0.25%)
Dec 18, 2017 218.44 220.07 215.66 217.57 294,050 -0.21(-0.10%)
Dec 15, 2017 214.13 218.82 213.51 217.78 593,058 +4.51(+2.12%)
Dec 14, 2017 214.28 216.16 212.48 213.27 231,232 -1.10(-0.51%)
Dec 13, 2017 213.72 216.92 213.00 214.37 514,183 +1.41(+0.66%)
Dec 12, 2017 213.65 214.83 212.69 212.96 234,283 -0.51(-0.24%)
Dec 11, 2017 216.17 216.34 213.04 213.47 203,213 -2.65(-1.23%)
Dec 08, 2017 215.65 217.01 214.70 216.12 424,834 +1.05(+0.49%)
Dec 07, 2017 212.99 215.63 212.81 215.07 223,140 +2.01(+0.95%)
Dec 06, 2017 212.33 214.14 212.21 213.06 395,743 +0.78(+0.37%)
Dec 05, 2017 214.17 215.19 212.19 212.28 245,562 -1.39(-0.65%)
Dec 04, 2017 216.98 217.43 212.76 213.66 230,781 -1.53(-0.71%)
Dec 01, 2017 220.37 220.45 214.00 215.19 193,212 -5.18(-2.35%)
Nov 30, 2017 219.26 221.76 218.35 220.37 464,598 +1.81(+0.83%)
Nov 29, 2017 219.91 220.61 218.18 218.56 184,330 -1.30(-0.59%)
Nov 28, 2017 215.23 220.22 213.41 219.86 275,457 +5.53(+2.58%)
Nov 27, 2017 213.19 214.76 213.00 214.34 148,946 +0.55(+0.26%)
Nov 24, 2017 214.29 214.29 212.98 213.79 68,667 +0.35(+0.16%)
Nov 22, 2017 216.00 216.00 213.03 213.44 281,057 -1.69(-0.78%)
Nov 21, 2017 213.84 216.21 213.84 215.13 239,885 +2.08(+0.98%)
Nov 20, 2017 212.68 213.45 211.35 213.05 176,411 +1.35(+0.64%)
Nov 17, 2017 214.07 214.07 211.62 211.70 240,664 -2.68(-1.25%)
Nov 16, 2017 215.46 215.80 213.41 214.38 208,356 +0.24(+0.11%)
Nov 15, 2017 215.57 215.99 213.21 214.15 164,036 -1.79(-0.83%)
Nov 14, 2017 217.18 217.25 214.65 215.94 289,937 -1.50(-0.69%)
Nov 13, 2017 218.48 218.93 216.45 217.44 213,596 -1.34(-0.61%)
Nov 10, 2017 220.87 220.87 216.29 218.78 313,239 -1.72(-0.78%)
Nov 09, 2017 227.53 228.17 220.14 220.50 450,725 -8.55(-3.73%)
Nov 08, 2017 213.64 230.40 213.64 229.06 1,109,402 +16.92(+7.97%)
Nov 07, 2017 215.15 216.51 211.59 212.14 376,703 -2.60(-1.21%)
Nov 06, 2017 213.40 216.31 213.34 214.74 268,442 +1.04(+0.49%)
Nov 03, 2017 213.41 214.05 211.66 213.70 311,869 +0.45(+0.21%)
Nov 02, 2017 212.51 214.04 211.15 213.25 330,457 +0.83(+0.39%)
Nov 01, 2017 211.98 212.64 211.07 212.42 195,940 +0.75(+0.36%)
Oct 31, 2017 211.28 212.01 209.74 211.67 298,834 +0.62(+0.29%)
Oct 30, 2017 211.44 212.20 210.45 211.05 123,383 -1.19(-0.56%)
Oct 27, 2017 211.40 212.47 209.95 212.24 208,683 +1.49(+0.71%)
Oct 26, 2017 213.10 213.66 209.33 210.75 192,763 -1.98(-0.93%)
Oct 25, 2017 214.09 215.07 211.32 212.73 167,013 -1.75(-0.82%)
Oct 24, 2017 213.30 214.76 213.30 214.48 210,742 +1.23(+0.58%)
Oct 23, 2017 215.24 215.24 212.18 213.26 276,670 -0.76(-0.36%)
Oct 20, 2017 214.28 215.20 213.49 214.02 195,055 +0.55(+0.26%)
Oct 19, 2017 212.74 213.65 211.07 213.47 247,047 -0.07(-0.03%)
Oct 18, 2017 214.65 214.69 211.08 213.54 353,041 -0.31(-0.14%)
Oct 17, 2017 214.61 215.37 213.43 213.85 215,100 -0.64(-0.30%)
Oct 16, 2017 212.94 214.63 212.65 214.48 278,183 +1.39(+0.65%)
Oct 13, 2017 214.18 214.86 212.59 213.09 252,114 -0.95(-0.44%)
Oct 12, 2017 212.88 215.14 212.18 214.04 475,912 +1.37(+0.65%)
Oct 11, 2017 213.14 214.28 211.96 212.67 249,617 -0.86(-0.40%)
Oct 10, 2017 215.31 215.31 212.86 213.53 261,800 -0.96(-0.45%)
Oct 09, 2017 214.69 215.40 213.74 214.49 213,784 +0.10(+0.05%)
Oct 06, 2017 212.88 214.50 212.01 214.39 297,646 +1.52(+0.71%)
Oct 05, 2017 212.08 213.66 210.86 212.88 273,315 +0.02(+0.01%)
Oct 04, 2017 210.19 212.94 210.16 212.86 410,914 +1.95(+0.92%)
Oct 03, 2017 210.38 211.36 209.09 210.91 480,613 +1.88(+0.90%)
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.