Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 188.40 191.92 181.56 185.74 1,186,693 -8.78(-4.52%)
Feb 27, 2020 192.47 198.20 190.93 194.52 740,353 -3.14(-1.59%)
Feb 26, 2020 201.85 204.44 196.95 197.66 472,018 -2.76(-1.38%)
Feb 25, 2020 211.65 212.15 199.35 200.43 422,697 -10.80(-5.11%)
Feb 24, 2020 208.26 212.60 206.39 211.23 406,150 -1.06(-0.50%)
Feb 21, 2020 212.55 213.60 210.60 212.29 273,722 -1.26(-0.59%)
Feb 20, 2020 211.39 215.44 211.31 213.55 402,734 +1.55(+0.73%)
Feb 19, 2020 215.22 216.16 211.43 212.00 598,453 -1.62(-0.76%)
Feb 18, 2020 220.37 220.47 213.40 213.62 742,900 -7.83(-3.54%)
Feb 14, 2020 226.43 226.97 220.68 221.45 581,687 -3.73(-1.66%)
Feb 13, 2020 233.92 238.04 224.03 225.19 706,770 -17.74(-7.30%)
Feb 12, 2020 242.17 242.92 239.25 242.92 403,989 +1.81(+0.75%)
Feb 11, 2020 243.00 243.39 239.38 241.12 300,325 -0.76(-0.32%)
Feb 10, 2020 241.70 243.88 239.85 241.88 269,101 -0.20(-0.08%)
Feb 07, 2020 240.72 242.50 240.49 242.08 208,349 +0.86(+0.36%)
Feb 06, 2020 243.76 243.76 241.04 241.22 223,577 -1.24(-0.51%)
Feb 05, 2020 240.15 243.26 238.75 242.46 249,437 +4.05(+1.70%)
Feb 04, 2020 237.56 240.23 237.46 238.41 277,570 +3.34(+1.42%)
Feb 03, 2020 236.22 239.71 234.52 235.07 303,085 +0.31(+0.13%)
Jan 31, 2020 238.38 238.94 232.83 234.76 426,815 -4.33(-1.81%)
Jan 30, 2020 235.29 239.23 235.29 239.08 300,669 +1.32(+0.56%)
Jan 29, 2020 247.43 247.64 235.73 237.76 675,031 -8.96(-3.63%)
Jan 28, 2020 247.22 249.10 244.07 246.72 355,260 +0.17(+0.07%)
Jan 27, 2020 244.71 247.78 243.95 246.55 257,137 -2.12(-0.85%)
Jan 24, 2020 249.83 249.87 246.83 248.67 252,487 -0.57(-0.23%)
Jan 23, 2020 247.65 250.24 246.79 249.24 186,066 +1.22(+0.49%)
Jan 22, 2020 248.39 249.22 246.19 248.01 271,563 -2.55(-1.02%)
Jan 21, 2020 249.15 251.48 248.22 250.56 332,254 +0.68(+0.27%)
Jan 17, 2020 250.30 250.40 248.95 249.88 224,025 +1.12(+0.45%)
Jan 16, 2020 247.68 249.20 247.15 248.76 382,728 +2.22(+0.90%)
Jan 15, 2020 244.37 248.25 244.37 246.54 263,504 +2.44(+1.00%)
Jan 14, 2020 245.97 245.97 243.24 244.10 342,858 -3.09(-1.25%)
Jan 13, 2020 244.02 247.68 243.02 247.19 206,009 +3.49(+1.43%)
Jan 10, 2020 248.47 251.59 243.36 243.70 427,260 -4.56(-1.84%)
Jan 09, 2020 242.78 249.17 241.99 248.26 1,069,549 +6.34(+2.62%)
Jan 08, 2020 241.67 245.35 239.53 241.92 1,172,919 +1.35(+0.56%)
Jan 07, 2020 238.35 241.35 236.60 240.57 481,347 +2.21(+0.93%)
Jan 06, 2020 239.23 240.40 236.43 238.35 505,467 +1.35(+0.57%)
Jan 03, 2020 227.74 237.28 226.58 237.01 453,609 +6.88(+2.99%)
Jan 02, 2020 226.66 230.12 225.77 230.12 227,724 +4.47(+1.98%)
Dec 31, 2019 226.57 228.04 225.21 225.66 159,208 -0.84(-0.37%)
Dec 30, 2019 226.19 227.76 225.38 226.49 136,707 +0.67(+0.29%)
Dec 27, 2019 227.92 228.33 225.65 225.82 165,767 -1.38(-0.61%)
Dec 26, 2019 228.60 229.17 226.01 227.20 161,099 -1.25(-0.55%)
Dec 24, 2019 230.40 230.84 227.96 228.45 102,840 -1.35(-0.59%)
Dec 23, 2019 229.06 231.55 227.64 229.80 225,476 +1.24(+0.54%)
Dec 20, 2019 233.88 233.88 226.91 228.56 641,168 -0.12(-0.05%)
Dec 19, 2019 226.35 228.75 225.56 228.68 372,403 +2.28(+1.01%)
Dec 18, 2019 227.16 227.20 225.09 226.40 323,355 -0.62(-0.27%)
Dec 17, 2019 227.11 227.27 225.38 227.02 257,835 +0.08(+0.04%)
Dec 16, 2019 227.24 228.24 226.01 226.94 240,973 +0.96(+0.43%)
Dec 13, 2019 227.71 230.07 225.47 225.98 196,564 -2.98(-1.30%)
Dec 12, 2019 228.18 230.51 228.12 228.96 251,147 +0.73(+0.32%)
Dec 11, 2019 226.72 228.27 225.38 228.23 271,793 +1.76(+0.78%)
Dec 10, 2019 228.02 228.63 226.04 226.46 232,538 -1.30(-0.57%)
Dec 09, 2019 227.28 228.62 225.57 227.77 270,929 -0.16(-0.07%)
Dec 06, 2019 229.20 229.54 227.61 227.93 279,948 +1.24(+0.55%)
Dec 05, 2019 229.53 229.87 225.98 226.69 434,451 -2.22(-0.97%)
Dec 04, 2019 225.13 229.86 224.86 228.91 495,606 +4.75(+2.12%)
Dec 03, 2019 223.15 225.70 222.71 224.16 424,009 -0.74(-0.33%)
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.