Huntington Ingalls Industries (NY: HII )

216.21 USD +0.92 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 202.45 203.12 200.23 200.24 371,746 -2.15(-1.06%)
Mar 30, 2017 201.79 203.33 201.40 202.39 300,404 +0.26(+0.13%)
Mar 29, 2017 202.46 202.86 200.56 202.13 345,897 -0.33(-0.16%)
Mar 28, 2017 201.33 203.94 200.93 202.46 633,018 +0.38(+0.19%)
Mar 27, 2017 202.75 202.99 200.31 202.08 442,259 -2.85(-1.39%)
Mar 24, 2017 207.52 208.60 204.22 204.93 271,568 -3.01(-1.45%)
Mar 23, 2017 208.86 209.09 207.43 207.94 225,960 -0.92(-0.44%)
Mar 22, 2017 207.11 209.74 206.77 208.86 336,468 +1.74(+0.84%)
Mar 21, 2017 211.50 211.87 206.00 207.12 424,664 -4.19(-1.98%)
Mar 20, 2017 213.72 214.76 210.74 211.31 262,692 -2.41(-1.13%)
Mar 17, 2017 210.74 215.49 210.74 213.72 1,303,346 +3.56(+1.69%)
Mar 16, 2017 212.28 212.75 209.31 210.16 266,695 -1.47(-0.69%)
Mar 15, 2017 212.50 212.74 209.66 211.63 442,664 +0.14(+0.07%)
Mar 14, 2017 212.34 212.48 208.21 211.49 281,232 -1.76(-0.83%)
Mar 13, 2017 211.69 213.36 211.13 213.25 264,089 +1.55(+0.73%)
Mar 10, 2017 213.57 213.90 209.81 211.70 514,460 -2.00(-0.94%)
Mar 09, 2017 215.23 215.66 212.08 213.70 376,420 -1.68(-0.78%)
Mar 08, 2017 217.73 218.45 214.97 215.38 389,425 -2.39(-1.10%)
Mar 07, 2017 217.93 219.88 217.64 217.77 528,126 -0.26(-0.12%)
Mar 06, 2017 218.22 218.87 216.25 218.03 425,271 -0.79(-0.36%)
Mar 03, 2017 218.35 219.26 217.00 218.82 344,847 +0.50(+0.23%)
Mar 02, 2017 219.00 220.68 217.86 218.32 479,555 -1.15(-0.52%)
Mar 01, 2017 218.51 220.15 217.91 219.47 531,775 +0.97(+0.44%)
Feb 28, 2017 218.89 219.80 217.35 218.50 563,784 +0.37(+0.17%)
Feb 27, 2017 215.97 218.72 215.08 218.13 404,459 +1.15(+0.53%)
Feb 24, 2017 214.30 217.95 213.07 216.98 415,365 +2.63(+1.23%)
Feb 23, 2017 216.22 216.33 213.33 214.35 362,813 -0.91(-0.42%)
Feb 22, 2017 213.78 215.70 213.08 215.26 328,729 +2.60(+1.22%)
Feb 21, 2017 211.91 213.41 210.11 212.66 367,260 +0.75(+0.35%)
Feb 17, 2017 211.91 211.91 211.91 0 +1.97(+0.94%)
Feb 16, 2017 208.95 211.79 204.27 209.94 691,166 +4.24(+2.06%)
Feb 15, 2017 203.44 206.82 202.00 205.70 517,324 +3.11(+1.54%)
Feb 14, 2017 200.32 203.63 199.30 202.59 411,172 +1.40(+0.70%)
Feb 13, 2017 200.87 201.60 200.01 201.19 414,525 +0.84(+0.42%)
Feb 10, 2017 199.26 200.75 198.90 200.35 352,630 +1.48(+0.74%)
Feb 09, 2017 198.81 200.21 198.57 198.87 387,770 +0.23(+0.12%)
Feb 08, 2017 198.96 199.57 197.99 198.64 260,852 -0.37(-0.19%)
Feb 07, 2017 200.26 201.10 198.49 199.01 311,901 -0.44(-0.22%)
Feb 06, 2017 199.91 200.76 199.00 199.45 331,753 +0.17(+0.09%)
Feb 03, 2017 195.30 199.43 194.92 199.28 305,863 +4.53(+2.33%)
Feb 02, 2017 192.34 194.84 190.78 194.75 341,608 +1.96(+1.02%)
Feb 01, 2017 194.97 194.99 189.81 192.79 409,328 -1.17(-0.60%)
Jan 31, 2017 192.71 194.21 189.73 193.96 264,477 +1.35(+0.70%)
Jan 30, 2017 192.15 192.67 189.51 192.61 228,370 +1.08(+0.56%)
Jan 27, 2017 193.93 195.24 191.34 191.53 429,194 -2.77(-1.43%)
Jan 26, 2017 192.78 194.33 190.75 194.30 289,439 +1.58(+0.82%)
Jan 25, 2017 195.41 195.66 192.35 192.72 381,169 -2.04(-1.05%)
Jan 24, 2017 193.06 195.38 192.10 194.76 324,629 +1.22(+0.63%)
Jan 23, 2017 196.25 196.71 192.58 193.54 392,933 -2.17(-1.11%)
Jan 20, 2017 195.69 196.29 194.63 195.71 480,912 +0.89(+0.46%)
Jan 19, 2017 192.44 195.16 192.00 194.82 439,078 +3.88(+2.03%)
Jan 18, 2017 189.75 191.58 188.90 190.94 289,189 +1.33(+0.70%)
Jan 17, 2017 192.00 192.00 188.26 189.61 340,458 -1.97(-1.03%)
Jan 13, 2017 191.58 191.58 191.58 0 +0.51(+0.27%)
Jan 12, 2017 193.77 194.67 190.54 191.07 547,355 +0.73(+0.38%)
Jan 11, 2017 191.39 191.91 188.49 190.34 399,866 -0.96(-0.50%)
Jan 10, 2017 191.25 193.34 189.84 191.30 446,659 +0.85(+0.45%)
Jan 09, 2017 193.90 194.16 190.28 190.45 401,808 -3.10(-1.60%)
Jan 06, 2017 196.00 196.10 192.28 193.55 480,784 -2.06(-1.05%)
Jan 05, 2017 192.11 197.28 191.19 195.61 850,744 +3.74(+1.95%)
Jan 04, 2017 190.00 191.96 189.35 191.87 598,494 +2.82(+1.49%)
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.