Skip to main content

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

Historical Prices

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.