Skip to main content

Huntington Ingalls Industries (NY: HII )

270.00 +4.58 (+1.73%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 215.45 215.45 215.45 0 +3.08(+1.45%)
Aug 30, 2018 216.62 216.94 211.89 212.37 241,254 -4.54(-2.09%)
Aug 29, 2018 217.62 218.42 215.98 216.91 200,922 -1.34(-0.62%)
Aug 28, 2018 220.01 220.50 216.99 218.26 331,102 -1.97(-0.89%)
Aug 27, 2018 218.92 221.31 217.64 220.22 180,759 +2.64(+1.22%)
Aug 24, 2018 217.19 217.89 215.07 217.58 479,220 +0.49(+0.23%)
Aug 23, 2018 220.26 220.29 216.37 217.09 317,525 -3.39(-1.54%)
Aug 22, 2018 221.75 221.91 219.86 220.48 218,497 -2.26(-1.01%)
Aug 21, 2018 217.92 223.18 217.62 222.74 421,104 +4.28(+1.96%)
Aug 20, 2018 218.00 219.32 216.69 218.46 203,669 +1.18(+0.54%)
Aug 17, 2018 215.20 218.03 213.44 217.28 238,642 +2.50(+1.16%)
Aug 16, 2018 213.92 217.85 212.82 214.78 337,223 +3.25(+1.54%)
Aug 15, 2018 212.57 213.21 210.75 211.53 332,232 -2.26(-1.06%)
Aug 14, 2018 212.03 215.79 211.72 213.79 315,760 +2.43(+1.15%)
Aug 13, 2018 209.00 212.68 208.45 211.37 287,251 +2.36(+1.13%)
Aug 10, 2018 207.34 210.97 206.46 209.00 319,897 +1.05(+0.51%)
Aug 09, 2018 206.50 209.56 205.79 207.95 257,630 +1.61(+0.78%)
Aug 08, 2018 205.81 206.98 204.42 206.34 268,926 +0.98(+0.48%)
Aug 07, 2018 205.00 206.07 204.62 205.36 297,722 +0.12(+0.06%)
Aug 06, 2018 207.54 209.25 203.57 205.23 338,709 -2.11(-1.02%)
Aug 03, 2018 212.89 213.24 207.18 207.34 905,181 -4.22(-1.99%)
Aug 02, 2018 202.68 212.09 200.80 211.56 608,135 +9.90(+4.91%)
Aug 01, 2018 205.03 206.20 201.52 201.66 520,299 -3.13(-1.53%)
Jul 31, 2018 201.56 206.03 200.73 204.78 458,580 +4.45(+2.22%)
Jul 30, 2018 203.62 204.88 199.85 200.34 231,998 -3.29(-1.61%)
Jul 27, 2018 203.65 206.02 202.75 203.62 232,952 +0.48(+0.24%)
Jul 26, 2018 199.59 203.94 198.49 203.14 501,131 +3.37(+1.68%)
Jul 25, 2018 198.46 200.32 195.14 199.78 371,084 +0.32(+0.16%)
Jul 24, 2018 200.46 201.83 197.98 199.45 267,731 +0.18(+0.09%)
Jul 23, 2018 199.94 201.09 198.51 199.28 304,594 -0.48(-0.24%)
Jul 20, 2018 199.15 200.80 198.96 199.76 286,764 -0.05(-0.03%)
Jul 19, 2018 200.34 201.88 198.44 199.81 257,961 -1.10(-0.55%)
Jul 18, 2018 200.22 202.10 199.27 200.91 476,546 +0.91(+0.46%)
Jul 17, 2018 198.95 200.52 198.83 200.00 292,679 +0.57(+0.29%)
Jul 16, 2018 198.19 200.54 198.19 199.43 261,363 +1.73(+0.88%)
Jul 13, 2018 195.69 198.58 195.59 197.69 254,536 +1.84(+0.94%)
Jul 12, 2018 196.54 197.05 194.85 195.85 341,888 +0.87(+0.45%)
Jul 11, 2018 194.36 196.59 194.10 194.98 284,713 -1.41(-0.72%)
Jul 10, 2018 196.27 198.12 194.43 196.39 306,031 +0.54(+0.27%)
Jul 09, 2018 192.35 196.60 192.35 195.86 375,999 +4.61(+2.41%)
Jul 06, 2018 191.09 192.86 189.39 191.24 186,653 +0.07(+0.04%)
Jul 05, 2018 191.64 191.64 187.97 191.17 305,429 +0.69(+0.36%)
Jul 03, 2018 190.49 190.49 190.49 0 -0.49(-0.26%)
Jul 02, 2018 189.00 191.87 187.54 190.98 509,810 +0.48(+0.25%)
Jun 29, 2018 189.67 192.69 188.10 190.50 594,323 +0.87(+0.46%)
Jun 28, 2018 186.87 190.25 186.29 189.63 330,210 +2.76(+1.48%)
Jun 27, 2018 188.61 191.16 186.86 186.87 362,260 -1.26(-0.67%)
Jun 26, 2018 188.22 189.68 186.29 188.12 574,064 +0.06(+0.03%)
Jun 25, 2018 185.44 189.11 184.94 188.06 370,715 +0.93(+0.50%)
Jun 22, 2018 187.62 187.98 185.42 187.13 403,792 +1.12(+0.60%)
Jun 21, 2018 187.03 188.26 185.01 186.02 481,395 -1.95(-1.04%)
Jun 20, 2018 189.71 189.91 187.72 187.97 387,148 -0.54(-0.29%)
Jun 19, 2018 193.26 193.26 187.70 188.51 418,401 -6.34(-3.26%)
Jun 18, 2018 191.70 195.46 191.69 194.86 310,730 +1.08(+0.56%)
Jun 15, 2018 194.00 190.81 193.78 765,532 +0.50(+0.26%)
Jun 14, 2018 195.08 195.46 192.28 193.27 306,208 -0.62(-0.32%)
Jun 13, 2018 195.02 195.80 193.46 193.90 413,738 -0.99(-0.51%)
Jun 12, 2018 197.62 198.11 194.28 194.89 338,202 -3.53(-1.78%)
Jun 11, 2018 198.59 199.74 198.06 198.42 220,630 -0.47(-0.24%)
Jun 08, 2018 195.19 199.13 194.11 198.90 523,161 +3.34(+1.71%)
Jun 07, 2018 198.23 199.21 193.31 195.56 530,380 -2.31(-1.17%)
Jun 06, 2018 198.19 197.87 464,807 +2.17(+1.11%)
Jun 05, 2018 197.54 198.31 195.59 195.70 462,897 -1.38(-0.70%)
Jun 04, 2018 197.12 198.61 196.21 197.08 820,666 +0.90(+0.46%)
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.