Skip to main content

Huntington Ingalls Industries (NY: HII )

229.16 +0.25 (+0.11%)
Streaming Delayed Price Updated: 12:27 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 203.14 206.39 201.74 205.86 301,895 +3.07(+1.52%)
Sep 28, 2017 203.05 203.80 201.34 202.78 307,142 -0.36(-0.18%)
Sep 27, 2017 202.78 203.75 201.53 203.15 307,192 +1.14(+0.56%)
Sep 26, 2017 200.00 202.60 199.67 202.01 230,224 +1.57(+0.78%)
Sep 25, 2017 200.15 200.91 198.32 200.44 233,593 +0.10(+0.05%)
Sep 22, 2017 199.47 201.38 199.35 200.34 189,677 +1.08(+0.54%)
Sep 21, 2017 198.87 199.43 196.53 199.26 304,000 +0.96(+0.49%)
Sep 20, 2017 197.38 198.98 197.28 198.29 324,018 +0.96(+0.48%)
Sep 19, 2017 196.09 198.47 195.31 197.34 468,075 +1.36(+0.70%)
Sep 18, 2017 194.15 197.76 193.65 195.97 312,786 +2.87(+1.49%)
Sep 15, 2017 191.11 193.21 191.11 193.10 383,482 +2.06(+1.08%)
Sep 14, 2017 191.80 191.93 189.95 191.05 268,972 -0.25(-0.13%)
Sep 13, 2017 193.78 194.15 191.18 191.30 170,263 -2.85(-1.47%)
Sep 12, 2017 192.92 194.18 192.61 194.15 155,609 +1.62(+0.84%)
Sep 11, 2017 191.72 192.72 190.91 192.53 285,230 +1.23(+0.64%)
Sep 08, 2017 190.20 192.20 189.22 191.30 247,948 +0.45(+0.24%)
Sep 07, 2017 192.07 192.08 188.68 190.85 191,080 -1.52(-0.79%)
Sep 06, 2017 194.48 194.63 192.02 192.37 383,231 -1.58(-0.82%)
Sep 05, 2017 195.88 196.24 192.95 193.95 419,460 -1.54(-0.79%)
Sep 01, 2017 194.90 196.24 194.88 195.48 214,672 +0.97(+0.50%)
Aug 31, 2017 192.02 194.93 191.23 194.51 283,053 +3.10(+1.62%)
Aug 30, 2017 190.28 191.52 189.57 191.41 190,526 +1.59(+0.84%)
Aug 29, 2017 187.06 190.11 186.49 189.82 313,837 +2.44(+1.30%)
Aug 28, 2017 190.62 190.85 187.27 187.38 230,527 -2.56(-1.35%)
Aug 25, 2017 190.94 193.14 189.32 189.95 448,421 -0.39(-0.21%)
Aug 24, 2017 188.53 190.55 187.76 190.34 220,403 +2.30(+1.22%)
Aug 23, 2017 187.91 188.44 187.22 188.04 116,336 -0.26(-0.14%)
Aug 22, 2017 186.13 188.78 184.88 188.30 211,698 +3.45(+1.87%)
Aug 21, 2017 185.79 186.61 184.25 184.85 267,987 -1.18(-0.63%)
Aug 18, 2017 188.89 189.18 185.80 186.03 238,214 -2.92(-1.54%)
Aug 17, 2017 190.70 192.45 188.76 188.95 217,471 -2.16(-1.13%)
Aug 16, 2017 194.36 195.16 190.91 191.10 287,810 -3.18(-1.64%)
Aug 15, 2017 195.02 196.07 194.04 194.28 251,730 -0.62(-0.32%)
Aug 14, 2017 194.73 195.88 193.80 194.90 403,200 +1.68(+0.87%)
Aug 11, 2017 194.74 195.14 193.11 193.22 159,568 +0.07(+0.04%)
Aug 10, 2017 194.55 198.06 193.12 193.15 230,245 -1.52(-0.78%)
Aug 09, 2017 193.82 195.80 193.16 194.68 276,581 +0.69(+0.36%)
Aug 08, 2017 193.76 194.87 193.22 193.99 236,410 +0.42(+0.22%)
Aug 07, 2017 194.00 194.52 192.51 193.57 229,946 -0.37(-0.19%)
Aug 04, 2017 193.96 195.23 193.11 193.94 221,618 +0.02(+0.01%)
Aug 03, 2017 189.45 194.68 189.44 193.92 713,277 +5.19(+2.75%)
Aug 02, 2017 186.97 189.67 185.41 188.74 387,143 +1.47(+0.78%)
Aug 01, 2017 187.85 188.04 185.99 187.27 346,790 +0.44(+0.23%)
Jul 31, 2017 186.75 187.73 186.53 186.83 297,709 +0.42(+0.22%)
Jul 28, 2017 184.03 186.63 183.49 186.42 242,185 +2.55(+1.39%)
Jul 27, 2017 184.84 185.35 183.10 183.87 565,910 -0.59(-0.32%)
Jul 26, 2017 185.51 185.56 183.57 184.46 282,559 -0.12(-0.06%)
Jul 25, 2017 183.18 184.76 182.29 184.58 380,029 +1.78(+0.97%)
Jul 24, 2017 182.56 184.16 182.49 182.80 290,176 +0.28(+0.15%)
Jul 21, 2017 180.23 183.24 179.93 182.52 259,280 +1.96(+1.08%)
Jul 20, 2017 182.67 180.04 180.56 276,714 +0.64(+0.35%)
Jul 19, 2017 179.58 181.03 178.62 179.93 403,293 +1.01(+0.56%)
Jul 18, 2017 179.56 179.76 177.02 178.92 316,159 -0.82(-0.45%)
Jul 17, 2017 179.70 180.46 177.80 179.74 221,757 +0.12(+0.07%)
Jul 14, 2017 180.08 180.85 179.35 179.62 317,973 -0.22(-0.12%)
Jul 13, 2017 181.29 181.56 179.71 179.84 295,254 -0.91(-0.51%)
Jul 12, 2017 177.22 181.69 177.13 180.75 399,337 +4.10(+2.32%)
Jul 11, 2017 175.73 177.32 174.53 176.65 429,326 +1.45(+0.83%)
Jul 10, 2017 174.70 176.35 173.05 175.20 388,703 +0.34(+0.20%)
Jul 07, 2017 174.43 175.40 173.80 174.86 262,604 +1.38(+0.79%)
Jul 06, 2017 174.38 175.27 173.10 173.48 599,576 -1.44(-0.82%)
Jul 05, 2017 174.22 175.82 173.33 174.92 270,377 +1.30(+0.75%)
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.