Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Huntington Ingalls Industries (NY: HII )

268.03 -0.99 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 167.12 170.22 167.12 168.40 533,652 +1.89(+1.14%)
Dec 28, 2018 167.01 169.07 165.32 166.50 467,539 +0.53(+0.32%)
Dec 27, 2018 159.18 165.97 158.87 165.97 538,217 +3.37(+2.07%)
Dec 26, 2018 157.39 162.84 154.31 162.60 486,282 +5.95(+3.80%)
Dec 24, 2018 157.21 159.34 153.79 156.64 385,716 -2.24(-1.41%)
Dec 21, 2018 162.71 165.55 158.78 158.88 941,068 -5.01(-3.06%)
Dec 20, 2018 165.85 170.78 161.79 163.89 498,699 -3.12(-1.87%)
Dec 19, 2018 173.47 176.83 166.07 167.01 561,146 -7.38(-4.23%)
Dec 18, 2018 175.64 178.31 173.69 174.39 427,207 -0.24(-0.14%)
Dec 17, 2018 175.00 178.84 173.02 174.63 455,757 -0.83(-0.47%)
Dec 14, 2018 174.64 178.55 174.28 175.47 482,909 -1.23(-0.70%)
Dec 13, 2018 179.34 179.34 175.43 176.69 442,150 -2.61(-1.46%)
Dec 12, 2018 179.44 183.23 178.69 179.31 383,446 +1.80(+1.01%)
Dec 11, 2018 179.32 180.18 175.51 177.51 472,286 +0.93(+0.53%)
Dec 10, 2018 177.85 180.51 173.14 176.58 733,491 +0.95(+0.54%)
Dec 07, 2018 179.27 182.29 175.38 175.63 518,169 -3.89(-2.17%)
Dec 06, 2018 176.70 179.66 172.20 179.53 1,101,415 -0.65(-0.36%)
Dec 04, 2018 189.09 191.44 179.69 180.17 688,933 -9.12(-4.82%)
Dec 03, 2018 193.33 194.19 187.92 189.29 705,778 -1.39(-0.73%)
Nov 30, 2018 190.18 191.59 189.08 190.68 423,237 +0.57(+0.30%)
Nov 29, 2018 188.35 191.14 187.36 190.11 347,135 +1.55(+0.82%)
Nov 28, 2018 180.55 188.61 180.24 188.56 429,304 +8.71(+4.84%)
Nov 27, 2018 186.74 187.76 177.63 179.85 683,252 -7.75(-4.13%)
Nov 26, 2018 188.29 190.39 187.12 187.60 345,669 +1.18(+0.63%)
Nov 23, 2018 184.75 188.24 184.75 186.42 116,987 +1.00(+0.54%)
Nov 21, 2018 185.42 185.42 185.42 0 +0.61(+0.33%)
Nov 20, 2018 182.58 185.78 180.97 184.81 415,922 -1.87(-1.00%)
Nov 19, 2018 191.18 191.18 185.68 186.68 513,812 -4.05(-2.12%)
Nov 16, 2018 188.37 191.91 187.04 190.73 334,736 +1.18(+0.62%)
Nov 15, 2018 186.30 191.27 185.67 189.55 319,732 +1.44(+0.76%)
Nov 14, 2018 189.63 191.53 187.43 188.11 470,835 +0.24(+0.13%)
Nov 13, 2018 187.49 189.93 186.18 187.87 478,072 -0.84(-0.44%)
Nov 12, 2018 196.09 196.53 188.06 188.71 798,679 -8.39(-4.26%)
Nov 09, 2018 191.17 197.80 188.82 197.10 646,666 +3.16(+1.63%)
Nov 08, 2018 210.63 213.32 188.88 193.94 1,401,208 -12.36(-5.99%)
Nov 07, 2018 202.49 207.49 199.60 206.29 466,669 +5.36(+2.67%)
Nov 06, 2018 199.07 202.87 198.51 200.93 369,031 +1.53(+0.76%)
Nov 05, 2018 195.01 200.09 193.97 199.41 410,843 +5.09(+2.62%)
Nov 02, 2018 198.18 199.78 193.88 194.31 544,316 -3.08(-1.56%)
Nov 01, 2018 192.60 198.09 192.60 197.39 330,200 +4.85(+2.52%)
Oct 31, 2018 191.14 196.23 191.14 192.54 483,061 +3.81(+2.02%)
Oct 30, 2018 183.05 188.96 182.42 188.74 434,117 +4.91(+2.67%)
Oct 29, 2018 193.55 193.55 182.34 183.83 740,770 -7.29(-3.81%)
Oct 26, 2018 191.48 194.19 190.01 191.12 442,193 -1.92(-1.00%)
Oct 25, 2018 196.43 197.70 191.95 193.04 553,051 -2.42(-1.24%)
Oct 24, 2018 205.65 205.65 195.13 195.46 428,373 -9.74(-4.75%)
Oct 23, 2018 204.95 209.66 204.47 205.20 495,958 -2.96(-1.42%)
Oct 22, 2018 207.52 208.51 205.22 208.16 470,846 +1.57(+0.76%)
Oct 19, 2018 206.87 209.14 205.44 206.59 409,173 +1.07(+0.52%)
Oct 18, 2018 203.99 207.24 201.77 205.53 350,682 +0.08(+0.04%)
Oct 17, 2018 207.12 207.89 204.68 205.45 263,237 -1.91(-0.92%)
Oct 16, 2018 207.11 207.60 204.31 207.36 338,740 +1.13(+0.55%)
Oct 15, 2018 201.12 207.70 200.92 206.23 442,871 +6.84(+3.43%)
Oct 12, 2018 208.10 209.28 197.02 199.39 816,077 -6.02(-2.93%)
Oct 11, 2018 213.67 213.67 204.71 205.41 737,874 -13.07(-5.98%)
Oct 10, 2018 227.72 227.87 218.19 218.48 394,767 -9.60(-4.21%)
Oct 09, 2018 230.03 230.47 227.23 228.08 213,600 -2.06(-0.90%)
Oct 08, 2018 230.05 231.18 229.16 230.14 583,557 -0.12(-0.05%)
Oct 05, 2018 229.01 230.40 227.94 230.26 243,280 +2.42(+1.06%)
Oct 04, 2018 228.07 229.56 225.98 227.84 196,791 -0.23(-0.10%)
Oct 03, 2018 227.05 229.27 226.17 228.07 322,299 +2.41(+1.07%)
Oct 02, 2018 227.42 227.66 224.91 225.66 335,053 -1.16(-0.51%)
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.