Skip to main content

Huntington Ingalls Industries (NY: HII )

235.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 191.66 192.53 191.40 192.13 293,114 +1.94(+1.02%)
Mar 28, 2019 188.52 190.42 187.94 190.19 215,029 +1.98(+1.05%)
Mar 27, 2019 183.79 190.60 182.67 188.21 370,915 -0.26(-0.14%)
Mar 26, 2019 189.81 190.85 186.45 188.47 346,233 -0.11(-0.06%)
Mar 25, 2019 188.62 189.86 187.14 188.58 278,305 +0.22(+0.12%)
Mar 22, 2019 191.47 191.99 186.95 188.36 517,426 -4.34(-2.25%)
Mar 21, 2019 189.16 193.40 189.16 192.70 186,324 +2.84(+1.49%)
Mar 20, 2019 190.25 191.74 189.04 189.86 324,902 -0.23(-0.12%)
Mar 19, 2019 193.05 194.26 189.25 190.09 353,665 -2.23(-1.16%)
Mar 18, 2019 189.86 193.12 188.88 192.33 355,634 +2.78(+1.47%)
Mar 15, 2019 192.20 193.12 187.80 189.55 1,233,606 -2.68(-1.39%)
Mar 14, 2019 192.85 193.10 190.34 192.22 555,328 -0.49(-0.26%)
Mar 13, 2019 189.67 194.30 189.67 192.72 486,649 +3.84(+2.03%)
Mar 12, 2019 186.33 189.01 185.11 188.88 703,341 +2.94(+1.58%)
Mar 11, 2019 182.93 186.24 181.99 185.94 611,621 +0.37(+0.20%)
Mar 08, 2019 185.14 185.81 184.21 185.57 328,163 -1.24(-0.66%)
Mar 07, 2019 188.74 188.74 184.96 186.81 552,817 -2.88(-1.52%)
Mar 06, 2019 191.80 193.50 189.19 189.69 314,378 -1.74(-0.91%)
Mar 05, 2019 191.90 192.98 190.91 191.44 522,239 +0.07(+0.04%)
Mar 04, 2019 196.56 196.94 190.66 191.36 486,557 -3.37(-1.73%)
Mar 01, 2019 195.09 196.16 192.07 194.73 469,005 +0.55(+0.28%)
Feb 28, 2019 194.90 197.64 191.95 194.18 576,856 -0.77(-0.39%)
Feb 27, 2019 196.28 197.45 194.23 194.95 280,382 -1.66(-0.84%)
Feb 26, 2019 197.83 199.50 196.55 196.61 487,175 -1.46(-0.74%)
Feb 25, 2019 202.76 203.06 197.55 198.07 518,976 -3.25(-1.62%)
Feb 22, 2019 201.33 202.69 200.55 201.32 338,192 +0.06(+0.03%)
Feb 21, 2019 204.12 204.75 200.13 201.26 231,706 -2.72(-1.33%)
Feb 20, 2019 201.95 204.52 201.31 203.97 326,976 +2.61(+1.30%)
Feb 19, 2019 201.95 202.48 199.76 201.36 362,041 -1.57(-0.77%)
Feb 15, 2019 200.00 207.49 200.00 202.93 519,882 +4.82(+2.43%)
Feb 14, 2019 190.97 202.10 186.85 198.11 712,665 -1.39(-0.70%)
Feb 13, 2019 198.16 200.38 197.82 199.50 283,703 +1.59(+0.80%)
Feb 12, 2019 195.96 200.37 195.80 197.91 282,013 +3.44(+1.77%)
Feb 11, 2019 194.27 195.45 192.90 194.48 361,647 +1.19(+0.62%)
Feb 08, 2019 193.40 194.28 191.43 193.29 336,808 -0.91(-0.47%)
Feb 07, 2019 193.94 194.87 191.86 194.19 273,991 -0.77(-0.39%)
Feb 06, 2019 195.24 196.30 194.04 194.96 343,127 -0.68(-0.35%)
Feb 05, 2019 195.12 195.87 192.87 195.64 233,010 +0.44(+0.23%)
Feb 04, 2019 190.62 195.25 190.62 195.20 271,642 +4.58(+2.40%)
Feb 01, 2019 191.84 193.22 189.49 190.62 402,091 -0.07(-0.04%)
Jan 31, 2019 191.83 193.02 189.95 190.69 431,339 -2.16(-1.12%)
Jan 30, 2019 192.07 193.82 188.37 192.85 248,226 +2.16(+1.13%)
Jan 29, 2019 189.40 192.53 189.00 190.69 193,320 +1.73(+0.91%)
Jan 28, 2019 184.88 189.07 184.49 188.96 275,774 +2.31(+1.24%)
Jan 25, 2019 185.85 188.92 185.30 186.66 290,471 +2.80(+1.52%)
Jan 24, 2019 182.22 185.26 181.22 183.86 211,579 +2.25(+1.24%)
Jan 23, 2019 179.50 184.70 178.76 181.60 273,422 +0.10(+0.06%)
Jan 22, 2019 184.33 184.34 180.20 181.50 383,766 -3.50(-1.89%)
Jan 18, 2019 182.89 186.26 182.89 185.00 342,763 +2.93(+1.61%)
Jan 17, 2019 179.21 183.91 179.21 182.07 327,599 +1.43(+0.79%)
Jan 16, 2019 181.84 182.41 179.00 180.64 383,867 -1.77(-0.97%)
Jan 15, 2019 180.78 182.97 179.95 182.42 473,593 +1.35(+0.75%)
Jan 14, 2019 178.54 181.99 177.44 181.07 741,145 +1.40(+0.78%)
Jan 11, 2019 177.34 179.90 174.93 179.67 656,944 +1.84(+1.03%)
Jan 10, 2019 177.34 178.09 174.64 177.83 702,713 +0.21(+0.12%)
Jan 09, 2019 180.12 180.12 175.50 177.62 657,481 -2.19(-1.22%)
Jan 08, 2019 183.15 183.63 178.49 179.81 525,524 -1.22(-0.67%)
Jan 07, 2019 180.05 183.05 177.60 181.03 452,163 +0.43(+0.24%)
Jan 04, 2019 177.26 181.70 177.04 180.60 349,800 +6.17(+3.54%)
Jan 03, 2019 176.86 177.07 172.85 174.43 529,725 -3.44(-1.93%)
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.