Skip to main content

Huntington Ingalls Industries (NY: HII )

290.59 +1.57 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 230.09 231.86 228.42 229.85 156,573 -0.80(-0.35%)
Nov 27, 2019 227.59 230.80 226.53 230.66 257,634 +3.82(+1.68%)
Nov 26, 2019 227.97 228.72 226.47 226.84 391,300 +0.22(+0.10%)
Nov 25, 2019 227.97 228.47 225.95 226.62 312,569 -0.59(-0.26%)
Nov 22, 2019 229.30 229.88 225.73 227.21 360,403 -0.84(-0.37%)
Nov 21, 2019 230.55 230.63 227.27 228.05 372,984 -3.21(-1.39%)
Nov 20, 2019 233.21 234.20 229.78 231.26 356,505 -2.77(-1.19%)
Nov 19, 2019 235.40 237.22 233.97 234.03 281,142 -0.68(-0.29%)
Nov 18, 2019 232.87 234.80 232.48 234.72 392,580 +1.09(+0.47%)
Nov 15, 2019 232.92 235.72 232.92 233.62 308,618 +1.33(+0.57%)
Nov 14, 2019 230.60 233.43 230.60 232.29 390,373 +0.82(+0.35%)
Nov 13, 2019 229.28 232.42 227.63 231.48 349,857 +0.49(+0.21%)
Nov 12, 2019 228.45 233.06 227.88 230.99 337,667 +1.87(+0.82%)
Nov 11, 2019 227.38 231.01 225.72 229.11 330,588 +0.63(+0.27%)
Nov 08, 2019 228.37 230.04 226.24 228.49 498,715 +0.69(+0.30%)
Nov 07, 2019 218.29 231.15 213.74 227.79 707,050 +14.97(+7.03%)
Nov 06, 2019 209.21 212.82 209.18 212.82 318,080 +3.50(+1.67%)
Nov 05, 2019 208.32 209.57 206.41 209.32 312,552 +1.26(+0.60%)
Nov 04, 2019 210.94 210.94 207.07 208.06 264,669 -1.34(-0.64%)
Nov 01, 2019 206.67 211.16 206.64 209.40 385,471 +4.16(+2.02%)
Oct 31, 2019 203.84 205.25 202.03 205.25 201,939 +0.52(+0.25%)
Oct 30, 2019 201.93 204.85 200.64 204.73 183,522 +2.29(+1.13%)
Oct 29, 2019 201.93 203.49 201.57 202.44 321,604 -0.11(-0.05%)
Oct 28, 2019 201.92 204.05 201.92 202.54 197,454 +1.36(+0.68%)
Oct 25, 2019 200.88 203.34 200.59 201.18 190,756 +0.43(+0.21%)
Oct 24, 2019 198.19 201.30 196.18 200.75 303,531 +3.24(+1.64%)
Oct 23, 2019 195.23 197.66 193.07 197.51 337,325 +1.82(+0.93%)
Oct 22, 2019 192.44 196.21 191.06 195.70 349,761 +3.78(+1.97%)
Oct 21, 2019 192.12 193.32 191.41 191.92 199,180 +0.83(+0.43%)
Oct 18, 2019 192.84 192.85 189.68 191.09 228,248 -1.50(-0.78%)
Oct 17, 2019 195.19 195.82 192.47 192.59 258,394 -2.97(-1.52%)
Oct 16, 2019 194.06 196.00 192.90 195.56 204,062 +1.66(+0.85%)
Oct 15, 2019 193.89 195.57 193.02 193.90 282,458 +0.66(+0.34%)
Oct 14, 2019 192.02 194.19 191.43 193.25 198,943 +0.66(+0.34%)
Oct 11, 2019 191.53 194.38 191.53 192.59 216,813 +2.87(+1.51%)
Oct 10, 2019 186.61 191.58 186.61 189.72 254,263 +2.69(+1.44%)
Oct 09, 2019 187.16 188.55 186.10 187.03 162,744 +2.16(+1.17%)
Oct 08, 2019 185.77 187.25 183.82 184.87 280,816 -2.08(-1.11%)
Oct 07, 2019 186.04 188.73 185.18 186.96 242,451 +0.52(+0.28%)
Oct 04, 2019 185.04 186.75 183.04 186.44 261,232 +1.87(+1.01%)
Oct 03, 2019 182.69 184.74 180.53 184.57 234,983 +2.52(+1.38%)
Oct 02, 2019 186.63 186.63 181.54 182.05 292,294 -5.74(-3.06%)
Oct 01, 2019 193.40 194.50 186.87 187.79 353,452 -4.84(-2.51%)
Sep 30, 2019 194.09 195.77 192.42 192.63 200,718 -1.46(-0.75%)
Sep 27, 2019 195.85 196.55 192.64 194.09 252,326 -0.79(-0.41%)
Sep 26, 2019 194.91 195.96 193.65 194.88 250,124 +0.46(+0.24%)
Sep 25, 2019 194.19 195.03 193.16 194.41 200,889 +1.01(+0.52%)
Sep 24, 2019 194.56 195.90 193.10 193.40 258,518 +0.27(+0.14%)
Sep 23, 2019 194.09 195.00 192.99 193.13 209,220 -2.26(-1.15%)
Sep 20, 2019 199.17 199.39 194.87 195.39 491,349 -3.31(-1.67%)
Sep 19, 2019 200.42 200.81 198.54 198.70 200,520 -1.13(-0.56%)
Sep 18, 2019 201.00 201.12 197.86 199.82 309,421 -1.26(-0.62%)
Sep 17, 2019 201.69 202.75 199.51 201.08 287,743 -1.44(-0.71%)
Sep 16, 2019 200.10 203.23 199.95 202.52 304,659 +3.96(+1.99%)
Sep 13, 2019 197.95 199.98 197.95 198.56 272,006 +1.38(+0.70%)
Sep 12, 2019 200.50 200.90 196.35 197.18 369,714 -3.27(-1.63%)
Sep 11, 2019 198.50 200.90 197.79 200.44 221,310 +2.27(+1.15%)
Sep 10, 2019 196.10 198.22 193.77 198.17 248,477 +2.21(+1.13%)
Sep 09, 2019 196.02 197.15 193.33 195.96 403,593 +0.41(+0.21%)
Sep 06, 2019 195.85 197.55 194.81 195.55 254,525 +0.69(+0.35%)
Sep 05, 2019 191.04 195.29 190.94 194.86 420,629 +5.17(+2.72%)
Sep 04, 2019 190.75 191.31 188.91 189.69 255,970 +0.47(+0.25%)
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.