Skip to main content

Huntington Ingalls Industries (NY: HII )

268.03 -0.99 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 194.60 197.72 193.26 197.20 315,141 +2.94(+1.52%)
Sep 28, 2017 194.51 195.24 192.88 194.26 320,618 -0.35(-0.18%)
Sep 27, 2017 194.25 195.19 193.06 194.61 320,671 +1.09(+0.56%)
Sep 26, 2017 191.60 194.09 191.27 193.52 240,325 +1.51(+0.78%)
Sep 25, 2017 191.74 192.47 189.98 192.01 243,842 +0.10(+0.05%)
Sep 22, 2017 191.08 192.92 190.97 191.92 198,000 +1.04(+0.54%)
Sep 21, 2017 190.51 191.05 188.27 190.88 317,339 +0.92(+0.49%)
Sep 20, 2017 189.09 190.62 188.98 189.96 338,234 +0.91(+0.48%)
Sep 19, 2017 187.85 190.12 187.10 189.04 488,613 +1.31(+0.70%)
Sep 18, 2017 185.99 189.44 185.51 187.74 326,510 +2.75(+1.49%)
Sep 15, 2017 183.08 185.09 183.08 184.99 400,308 +1.97(+1.08%)
Sep 14, 2017 183.74 183.86 181.96 183.02 280,774 -0.24(-0.13%)
Sep 13, 2017 185.64 185.99 183.15 183.26 177,734 -2.73(-1.47%)
Sep 12, 2017 184.81 186.01 184.51 185.99 162,437 +1.55(+0.84%)
Sep 11, 2017 183.66 184.62 182.89 184.44 297,745 +1.18(+0.64%)
Sep 08, 2017 182.21 184.12 181.27 183.26 258,827 +0.44(+0.24%)
Sep 07, 2017 183.99 184.01 180.74 182.83 199,464 -1.45(-0.79%)
Sep 06, 2017 186.31 186.45 183.94 184.28 400,046 -1.51(-0.82%)
Sep 05, 2017 187.65 187.99 184.84 185.79 437,865 -1.47(-0.79%)
Sep 01, 2017 186.71 187.99 186.69 187.27 224,091 +0.93(+0.50%)
Aug 31, 2017 183.95 186.74 183.19 186.34 295,472 +2.97(+1.62%)
Aug 30, 2017 182.28 183.47 181.61 183.37 198,886 +1.52(+0.84%)
Aug 29, 2017 179.19 182.12 178.65 181.84 327,607 +2.33(+1.30%)
Aug 28, 2017 182.61 182.83 179.39 179.51 240,642 -2.46(-1.35%)
Aug 25, 2017 182.91 185.02 181.36 181.96 468,096 -0.37(-0.21%)
Aug 24, 2017 180.60 182.54 179.87 182.34 230,074 +2.20(+1.22%)
Aug 23, 2017 180.01 180.52 179.35 180.13 121,441 -0.25(-0.14%)
Aug 22, 2017 178.30 180.85 177.11 180.39 220,986 +3.31(+1.87%)
Aug 21, 2017 177.98 178.76 176.51 177.08 279,746 -1.13(-0.63%)
Aug 18, 2017 180.95 181.23 177.99 178.21 248,666 -2.80(-1.54%)
Aug 17, 2017 182.69 184.36 180.83 181.00 227,012 -2.07(-1.13%)
Aug 16, 2017 186.19 186.96 182.89 183.07 300,438 -3.05(-1.64%)
Aug 15, 2017 186.82 187.83 185.89 186.12 262,775 -0.59(-0.32%)
Aug 14, 2017 186.54 187.65 185.66 186.71 420,891 +1.61(+0.87%)
Aug 11, 2017 186.55 186.94 184.99 185.10 166,570 +0.07(+0.04%)
Aug 10, 2017 186.37 189.73 185.00 185.03 240,348 -1.46(-0.78%)
Aug 09, 2017 185.68 187.57 185.04 186.49 288,716 +0.66(+0.36%)
Aug 08, 2017 185.62 186.67 185.09 185.83 246,783 +0.40(+0.22%)
Aug 07, 2017 185.85 186.34 184.42 185.43 240,036 -0.36(-0.19%)
Aug 04, 2017 185.81 187.02 184.99 185.79 231,342 +0.02(+0.01%)
Aug 03, 2017 181.49 186.49 181.47 185.77 744,573 +4.97(+2.75%)
Aug 02, 2017 179.11 181.70 177.62 180.80 404,130 +1.41(+0.78%)
Aug 01, 2017 179.95 180.13 178.17 179.40 362,006 +0.42(+0.23%)
Jul 31, 2017 178.90 179.84 178.69 178.98 310,771 +0.40(+0.22%)
Jul 28, 2017 176.30 178.78 175.78 178.58 252,811 +2.44(+1.39%)
Jul 27, 2017 177.07 177.56 175.40 176.14 590,741 -0.56(-0.32%)
Jul 26, 2017 177.71 177.76 175.85 176.71 294,957 -0.11(-0.06%)
Jul 25, 2017 175.48 176.99 174.63 176.82 396,703 +1.70(+0.97%)
Jul 24, 2017 174.89 176.42 174.82 175.12 302,908 +0.27(+0.15%)
Jul 21, 2017 172.66 175.53 172.36 174.85 270,656 +1.88(+1.08%)
Jul 20, 2017 175.00 172.48 172.97 288,856 +0.61(+0.35%)
Jul 19, 2017 172.03 173.42 171.11 172.36 420,988 +0.96(+0.56%)
Jul 18, 2017 172.01 172.21 169.58 171.40 330,032 -0.78(-0.45%)
Jul 17, 2017 172.15 172.88 170.32 172.18 231,488 +0.11(+0.07%)
Jul 14, 2017 172.51 173.25 171.82 172.07 331,925 -0.21(-0.12%)
Jul 13, 2017 173.68 173.93 172.16 172.28 308,209 -0.88(-0.51%)
Jul 12, 2017 169.77 174.06 169.69 173.15 416,858 +3.92(+2.32%)
Jul 11, 2017 168.34 169.87 167.20 169.23 448,164 +1.39(+0.83%)
Jul 10, 2017 167.35 168.94 165.77 167.84 405,758 +0.33(+0.20%)
Jul 07, 2017 167.10 168.03 166.49 167.51 274,126 +1.32(+0.79%)
Jul 06, 2017 167.05 167.90 165.82 166.19 625,884 -1.38(-0.82%)
Jul 05, 2017 166.90 168.43 166.04 167.57 282,240 +1.24(+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.