Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 234.75 237.10 232.99 233.08 1,230,864 -0.67(-0.29%)
Feb 27, 2018 237.22 240.68 233.48 233.75 606,425 -3.03(-1.28%)
Feb 26, 2018 237.65 238.31 234.93 236.78 851,858 +1.02(+0.43%)
Feb 23, 2018 234.55 235.94 231.03 235.76 565,636 +1.95(+0.83%)
Feb 22, 2018 232.88 233.81 578,388 -6.52(-2.71%)
Feb 21, 2018 236.49 245.49 235.83 240.33 956,375 +4.23(+1.79%)
Feb 20, 2018 235.41 239.44 232.21 236.10 881,876 +0.36(+0.15%)
Feb 16, 2018 235.74 235.74 235.74 0 +9.15(+4.04%)
Feb 15, 2018 216.54 226.67 216.54 226.59 1,178,474 +12.41(+5.80%)
Feb 14, 2018 209.98 215.12 209.70 214.18 553,804 +3.50(+1.66%)
Feb 13, 2018 211.41 210.68 834,421 +2.24(+1.08%)
Feb 12, 2018 205.24 210.66 202.39 208.44 494,590 +4.10(+2.01%)
Feb 09, 2018 201.95 206.10 197.46 204.34 563,088 +4.38(+2.19%)
Feb 08, 2018 208.19 209.58 199.91 199.95 372,816 -8.38(-4.02%)
Feb 07, 2018 201.99 211.54 201.76 208.34 411,023 +6.34(+3.14%)
Feb 06, 2018 197.93 203.72 196.71 201.99 624,696 -3.65(-1.77%)
Feb 05, 2018 214.41 214.76 200.54 205.64 466,521 -10.64(-4.92%)
Feb 02, 2018 216.22 217.71 213.98 216.28 580,179 +2.04(+0.95%)
Feb 01, 2018 210.83 216.23 210.83 214.24 343,757 +3.49(+1.65%)
Jan 31, 2018 218.44 218.44 210.63 210.75 625,860 -6.43(-2.96%)
Jan 30, 2018 219.09 219.09 214.69 217.18 771,313 -2.58(-1.17%)
Jan 29, 2018 219.29 221.26 218.87 219.76 543,586 -0.05(-0.02%)
Jan 26, 2018 214.50 220.16 212.05 219.82 445,466 +5.78(+2.70%)
Jan 25, 2018 211.59 215.29 211.42 214.04 331,362 +2.76(+1.31%)
Jan 24, 2018 208.49 212.52 208.49 211.28 428,257 +2.75(+1.32%)
Jan 23, 2018 212.33 212.33 207.97 208.53 367,496 -3.41(-1.61%)
Jan 22, 2018 214.26 214.50 210.41 211.94 250,924 -2.88(-1.34%)
Jan 19, 2018 211.13 215.79 210.11 214.81 529,348 +4.65(+2.21%)
Jan 18, 2018 211.08 211.35 209.66 210.17 369,576 -0.32(-0.15%)
Jan 17, 2018 210.30 210.73 208.96 210.49 481,663 +1.85(+0.89%)
Jan 16, 2018 219.68 220.36 208.50 208.63 704,966 -10.90(-4.96%)
Jan 12, 2018 219.53 219.53 219.53 0 +7.24(+3.41%)
Jan 11, 2018 210.73 212.82 209.63 212.29 543,263 +1.72(+0.82%)
Jan 10, 2018 210.56 822,622 -1.66(-0.78%)
Jan 09, 2018 209.99 213.05 209.69 212.22 578,838 +2.80(+1.34%)
Jan 08, 2018 207.26 209.95 206.16 209.42 397,906 +2.03(+0.98%)
Jan 05, 2018 206.99 208.88 206.40 207.39 642,620 +0.97(+0.47%)
Jan 04, 2018 204.50 207.15 203.54 206.42 759,205 +2.90(+1.43%)
Jan 03, 2018 203.19 204.26 200.88 203.52 1,249,323 +1.22(+0.61%)
Jan 02, 2018 208.91 208.91 200.31 202.30 10,174,279 -6.82(-3.26%)
Dec 29, 2017 209.12 209.12 209.12 0 -3.33(-1.57%)
Dec 28, 2017 211.93 212.71 210.03 212.45 150,635 +1.65(+0.78%)
Dec 27, 2017 210.47 211.50 210.11 210.80 132,561 +0.70(+0.33%)
Dec 26, 2017 210.32 211.85 209.83 210.09 79,659 -0.57(-0.27%)
Dec 22, 2017 209.56 211.16 207.74 210.66 273,100 +1.83(+0.87%)
Dec 21, 2017 211.48 211.48 207.28 208.84 225,417 -2.34(-1.11%)
Dec 20, 2017 213.13 213.13 207.13 211.18 601,968 +0.02(+0.01%)
Dec 19, 2017 211.48 213.10 210.36 211.16 357,626 -0.53(-0.25%)
Dec 18, 2017 212.53 214.12 209.83 211.69 302,220 -0.20(-0.10%)
Dec 15, 2017 208.34 212.91 207.74 211.90 609,536 +4.39(+2.12%)
Dec 14, 2017 208.49 210.31 206.73 207.50 237,657 -1.07(-0.51%)
Dec 13, 2017 207.95 211.05 207.24 208.58 528,469 +1.38(+0.66%)
Dec 12, 2017 207.88 209.02 206.94 207.20 240,792 -0.50(-0.24%)
Dec 11, 2017 210.32 210.49 207.28 207.70 208,859 -2.58(-1.23%)
Dec 08, 2017 209.82 211.14 208.90 210.28 436,638 +1.02(+0.49%)
Dec 07, 2017 207.23 209.80 207.06 209.26 229,340 +1.96(+0.95%)
Dec 06, 2017 206.59 208.35 206.47 207.30 406,739 +0.76(+0.37%)
Dec 05, 2017 208.38 209.38 206.46 206.54 252,384 -1.35(-0.65%)
Dec 04, 2017 211.12 211.55 207.01 207.88 237,193 -1.49(-0.71%)
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.