Skip to main content

Huntington Ingalls Industries (NY: HII )

235.71 -0.13 (-0.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 204.61 205.29 202.31 202.78 363,522 -1.49(-0.73%)
May 30, 2018 202.31 205.38 200.45 204.27 321,318 +2.98(+1.48%)
May 29, 2018 203.87 205.47 200.41 201.29 633,191 -4.85(-2.35%)
May 25, 2018 206.14 206.14 206.14 0 -2.53(-1.21%)
May 24, 2018 203.91 209.24 203.91 208.67 508,985 +5.28(+2.59%)
May 23, 2018 199.90 204.07 199.87 203.40 345,350 +1.57(+0.78%)
May 22, 2018 204.48 204.48 200.58 201.82 336,631 -1.84(-0.90%)
May 21, 2018 204.17 206.61 203.21 203.66 381,590 +0.99(+0.49%)
May 18, 2018 202.01 203.43 201.57 202.67 364,282 +0.72(+0.36%)
May 17, 2018 201.16 203.64 200.77 201.95 472,746 +0.26(+0.13%)
May 16, 2018 199.85 203.00 199.85 201.69 455,432 +2.08(+1.04%)
May 15, 2018 199.44 200.43 198.55 199.61 457,464 -0.12(-0.06%)
May 14, 2018 201.15 201.71 194.99 199.73 916,866 -1.57(-0.78%)
May 11, 2018 203.44 204.28 200.44 201.30 515,040 -2.04(-1.00%)
May 10, 2018 202.51 205.54 202.33 203.34 534,041 +0.79(+0.39%)
May 09, 2018 204.81 205.34 201.96 202.56 1,095,316 -0.25(-0.12%)
May 08, 2018 197.28 202.91 196.82 202.80 995,132 +5.46(+2.77%)
May 07, 2018 192.40 198.66 192.30 197.34 863,745 +4.74(+2.46%)
May 04, 2018 189.18 192.88 184.61 192.61 1,367,934 +3.05(+1.61%)
May 03, 2018 208.82 208.82 188.59 189.56 1,571,006 -22.34(-10.54%)
May 02, 2018 213.74 217.43 210.63 211.90 646,900 -2.71(-1.26%)
May 01, 2018 221.87 222.56 209.91 214.61 794,012 -7.76(-3.49%)
Apr 30, 2018 224.38 226.02 222.30 222.37 422,638 -2.34(-1.04%)
Apr 27, 2018 230.06 230.64 223.78 224.71 513,294 -5.24(-2.28%)
Apr 26, 2018 231.18 231.64 228.00 229.95 246,760 -0.91(-0.40%)
Apr 25, 2018 233.86 234.88 227.13 230.86 390,635 -3.00(-1.28%)
Apr 24, 2018 243.71 244.79 231.12 233.86 317,461 -8.40(-3.47%)
Apr 23, 2018 241.29 242.75 240.36 242.26 207,878 +1.29(+0.53%)
Apr 20, 2018 243.12 243.26 239.37 240.97 236,091 -1.86(-0.76%)
Apr 19, 2018 241.26 243.51 239.81 242.83 282,625 +1.64(+0.68%)
Apr 18, 2018 240.19 241.83 239.63 241.19 308,143 +2.57(+1.08%)
Apr 17, 2018 237.58 241.05 237.58 238.62 370,611 +2.09(+0.89%)
Apr 16, 2018 236.18 237.39 235.17 236.53 231,642 +1.86(+0.79%)
Apr 13, 2018 236.42 236.42 232.79 234.68 453,319 -0.49(-0.21%)
Apr 12, 2018 233.81 237.41 233.03 235.17 396,826 +2.46(+1.06%)
Apr 11, 2018 232.10 235.42 231.71 232.71 317,153 -0.26(-0.11%)
Apr 10, 2018 237.72 238.13 232.65 232.97 382,589 -2.14(-0.91%)
Apr 09, 2018 235.80 238.08 234.58 235.10 280,867 +0.76(+0.32%)
Apr 06, 2018 236.22 238.29 232.60 234.35 650,721 -4.28(-1.79%)
Apr 05, 2018 238.80 240.56 236.81 238.62 295,744 +0.99(+0.42%)
Apr 04, 2018 232.97 237.83 231.59 237.64 457,638 +0.71(+0.30%)
Apr 03, 2018 232.04 237.05 232.04 236.92 521,376 +5.23(+2.26%)
Apr 02, 2018 235.78 236.16 228.71 231.69 560,633 -3.98(-1.69%)
Mar 29, 2018 235.67 235.67 235.67 0 +4.19(+1.81%)
Mar 28, 2018 233.96 234.64 229.76 231.48 524,283 -1.46(-0.63%)
Mar 27, 2018 241.19 241.86 231.42 232.95 642,021 -6.82(-2.84%)
Mar 26, 2018 236.81 240.28 234.80 239.77 514,810 +7.55(+3.25%)
Mar 23, 2018 228.26 236.77 227.76 232.22 578,947 +4.42(+1.94%)
Mar 22, 2018 231.67 233.12 227.42 227.80 404,880 -5.96(-2.55%)
Mar 21, 2018 235.16 237.57 233.63 233.76 346,551 -0.78(-0.33%)
Mar 20, 2018 232.32 235.93 232.32 234.54 803,129 +2.30(+0.99%)
Mar 19, 2018 232.23 233.33 230.49 232.23 521,370 -0.08(-0.04%)
Mar 16, 2018 231.47 233.91 230.43 232.32 1,207,056 +0.20(+0.09%)
Mar 15, 2018 234.26 234.29 230.92 232.12 558,822 -1.50(-0.64%)
Mar 14, 2018 237.12 237.71 232.86 233.61 734,496 -2.89(-1.22%)
Mar 13, 2018 237.73 238.36 235.60 236.50 527,076 +0.47(+0.20%)
Mar 12, 2018 241.40 241.61 235.41 236.04 561,159 -5.37(-2.22%)
Mar 09, 2018 239.55 241.73 238.25 241.40 338,170 +2.82(+1.18%)
Mar 08, 2018 238.79 239.69 236.00 238.59 415,149 +1.28(+0.54%)
Mar 07, 2018 237.84 232.15 237.31 539,138 +0.85(+0.36%)
Mar 06, 2018 238.04 239.13 235.29 236.46 431,306 -1.34(-0.56%)
Mar 05, 2018 238.88 231.66 237.79 653,033 -0.70(-0.30%)
Mar 02, 2018 236.62 239.95 233.32 238.50 522,788 +0.49(+0.21%)
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.