Skip to main content

Huntington Ingalls Industries (NY: HII )

289.58 -0.17 (-0.06%)
Streaming Delayed Price Updated: 9:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 218.44 218.44 210.63 210.75 625,860 -6.43(-2.96%)
Jan 30, 2018 219.09 219.09 214.69 217.18 771,313 -2.58(-1.17%)
Jan 29, 2018 219.29 221.26 218.87 219.76 543,586 -0.05(-0.02%)
Jan 26, 2018 214.50 220.16 212.05 219.82 445,466 +5.78(+2.70%)
Jan 25, 2018 211.59 215.29 211.42 214.04 331,362 +2.76(+1.31%)
Jan 24, 2018 208.49 212.52 208.49 211.28 428,257 +2.75(+1.32%)
Jan 23, 2018 212.33 212.33 207.97 208.53 367,496 -3.41(-1.61%)
Jan 22, 2018 214.26 214.50 210.41 211.94 250,924 -2.88(-1.34%)
Jan 19, 2018 211.13 215.79 210.11 214.81 529,348 +4.65(+2.21%)
Jan 18, 2018 211.08 211.35 209.66 210.17 369,576 -0.32(-0.15%)
Jan 17, 2018 210.30 210.73 208.96 210.49 481,663 +1.85(+0.89%)
Jan 16, 2018 219.68 220.36 208.50 208.63 704,966 -10.90(-4.96%)
Jan 12, 2018 219.53 219.53 219.53 0 +7.24(+3.41%)
Jan 11, 2018 210.73 212.82 209.63 212.29 543,263 +1.72(+0.82%)
Jan 10, 2018 210.56 822,622 -1.66(-0.78%)
Jan 09, 2018 209.99 213.05 209.69 212.22 578,838 +2.80(+1.34%)
Jan 08, 2018 207.26 209.95 206.16 209.42 397,906 +2.03(+0.98%)
Jan 05, 2018 206.99 208.88 206.40 207.39 642,620 +0.97(+0.47%)
Jan 04, 2018 204.50 207.15 203.54 206.42 759,205 +2.90(+1.43%)
Jan 03, 2018 203.19 204.26 200.88 203.52 1,249,323 +1.22(+0.61%)
Jan 02, 2018 208.91 208.91 200.31 202.30 10,174,279 -6.82(-3.26%)
Dec 29, 2017 209.12 209.12 209.12 0 -3.33(-1.57%)
Dec 28, 2017 211.93 212.71 210.03 212.45 150,635 +1.65(+0.78%)
Dec 27, 2017 210.47 211.50 210.11 210.80 132,561 +0.70(+0.33%)
Dec 26, 2017 210.32 211.85 209.83 210.09 79,659 -0.57(-0.27%)
Dec 22, 2017 209.56 211.16 207.74 210.66 273,100 +1.83(+0.87%)
Dec 21, 2017 211.48 211.48 207.28 208.84 225,417 -2.34(-1.11%)
Dec 20, 2017 213.13 213.13 207.13 211.18 601,968 +0.02(+0.01%)
Dec 19, 2017 211.48 213.10 210.36 211.16 357,626 -0.53(-0.25%)
Dec 18, 2017 212.53 214.12 209.83 211.69 302,220 -0.20(-0.10%)
Dec 15, 2017 208.34 212.91 207.74 211.90 609,536 +4.39(+2.12%)
Dec 14, 2017 208.49 210.31 206.73 207.50 237,657 -1.07(-0.51%)
Dec 13, 2017 207.95 211.05 207.24 208.58 528,469 +1.38(+0.66%)
Dec 12, 2017 207.88 209.02 206.94 207.20 240,792 -0.50(-0.24%)
Dec 11, 2017 210.32 210.49 207.28 207.70 208,859 -2.58(-1.23%)
Dec 08, 2017 209.82 211.14 208.90 210.28 436,638 +1.02(+0.49%)
Dec 07, 2017 207.23 209.80 207.06 209.26 229,340 +1.96(+0.95%)
Dec 06, 2017 206.59 208.35 206.47 207.30 406,739 +0.76(+0.37%)
Dec 05, 2017 208.38 209.38 206.46 206.54 252,384 -1.35(-0.65%)
Dec 04, 2017 211.12 211.55 207.01 207.88 237,193 -1.49(-0.71%)
Dec 01, 2017 214.41 214.49 208.21 209.38 198,581 -5.04(-2.35%)
Nov 30, 2017 213.33 215.76 212.45 214.41 477,507 +1.76(+0.83%)
Nov 29, 2017 213.96 214.65 212.29 212.65 189,451 -1.27(-0.59%)
Nov 28, 2017 209.41 214.26 207.64 213.92 283,111 +5.38(+2.58%)
Nov 27, 2017 207.42 208.95 207.25 208.54 153,085 +0.53(+0.26%)
Nov 24, 2017 208.50 208.50 207.22 208.01 70,575 +0.34(+0.16%)
Nov 22, 2017 210.17 210.17 207.27 207.67 288,866 -1.64(-0.78%)
Nov 21, 2017 208.06 210.37 208.06 209.31 246,550 +2.03(+0.98%)
Nov 20, 2017 206.94 207.68 205.63 207.29 181,313 +1.31(+0.64%)
Nov 17, 2017 208.28 208.28 205.90 205.98 247,350 -2.61(-1.25%)
Nov 16, 2017 209.63 209.96 207.64 208.59 214,145 +0.23(+0.11%)
Nov 15, 2017 209.74 210.15 207.45 208.36 168,594 -1.74(-0.83%)
Nov 14, 2017 211.31 211.38 208.84 210.10 297,992 -1.46(-0.69%)
Nov 13, 2017 212.58 213.01 210.60 211.56 219,531 -1.31(-0.61%)
Nov 10, 2017 214.90 214.90 210.45 212.87 321,942 -1.67(-0.78%)
Nov 09, 2017 221.38 222.00 214.19 214.54 463,248 -8.32(-3.73%)
Nov 08, 2017 207.86 224.17 207.86 222.87 1,140,226 +16.46(+7.98%)
Nov 07, 2017 209.33 210.65 205.87 206.40 387,169 -2.53(-1.21%)
Nov 06, 2017 207.63 210.46 207.58 208.93 275,900 +1.01(+0.49%)
Nov 03, 2017 207.64 208.26 205.94 207.93 320,534 +0.44(+0.21%)
Nov 02, 2017 206.77 208.25 205.44 207.48 339,638 +0.81(+0.39%)
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.