Skip to main content

Huntington Ingalls Industries (NY: HII )

240.68 +9.78 (+4.24%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 174.45 177.69 174.45 175.78 511,221 +1.98(+1.14%)
Dec 28, 2018 174.34 176.49 172.57 173.81 447,887 +0.55(+0.32%)
Dec 27, 2018 166.16 173.25 165.84 173.25 515,594 +3.52(+2.07%)
Dec 26, 2018 164.29 169.98 161.08 169.73 465,842 +6.22(+3.80%)
Dec 24, 2018 164.11 166.34 160.53 163.52 369,504 -2.34(-1.41%)
Dec 21, 2018 169.84 172.81 165.74 165.85 901,512 -5.23(-3.06%)
Dec 20, 2018 173.12 178.27 168.89 171.08 477,737 -3.26(-1.87%)
Dec 19, 2018 181.08 184.59 173.35 174.34 537,559 -7.70(-4.23%)
Dec 18, 2018 183.35 186.13 181.32 182.05 409,251 -0.25(-0.14%)
Dec 17, 2018 182.67 186.68 180.61 182.30 436,600 -0.87(-0.47%)
Dec 14, 2018 182.31 186.39 181.93 183.16 462,611 -1.28(-0.70%)
Dec 13, 2018 187.21 187.21 183.13 184.45 423,565 -2.72(-1.46%)
Dec 12, 2018 187.31 191.27 186.53 187.17 367,329 +1.88(+1.01%)
Dec 11, 2018 187.19 188.09 183.21 185.30 452,435 +0.97(+0.53%)
Dec 10, 2018 185.66 188.43 180.74 184.33 702,661 +0.99(+0.54%)
Dec 07, 2018 187.14 190.28 183.08 183.34 496,389 -4.06(-2.17%)
Dec 06, 2018 184.46 187.54 179.75 187.40 1,055,120 -0.68(-0.36%)
Dec 04, 2018 197.39 199.84 187.57 188.08 659,975 -9.52(-4.82%)
Dec 03, 2018 201.81 202.71 196.17 197.60 676,112 -1.45(-0.73%)
Nov 30, 2018 198.52 199.99 197.38 199.05 405,447 +0.60(+0.30%)
Nov 29, 2018 196.61 199.52 195.58 198.45 332,544 +1.62(+0.82%)
Nov 28, 2018 188.47 196.89 188.15 196.83 411,259 +9.09(+4.84%)
Nov 27, 2018 194.93 196.00 185.43 187.75 654,533 -8.09(-4.13%)
Nov 26, 2018 196.55 198.75 195.34 195.83 331,140 +1.23(+0.63%)
Nov 23, 2018 192.86 196.49 192.86 194.60 112,070 +1.04(+0.54%)
Nov 21, 2018 193.56 193.56 193.56 0 +0.63(+0.33%)
Nov 20, 2018 190.59 193.93 188.91 192.92 398,440 -1.95(-1.00%)
Nov 19, 2018 199.57 199.57 193.83 194.88 492,215 -4.22(-2.12%)
Nov 16, 2018 196.63 200.33 195.24 199.10 320,667 +1.23(+0.62%)
Nov 15, 2018 194.48 199.66 193.82 197.86 306,293 +1.50(+0.76%)
Nov 14, 2018 197.95 199.93 195.66 196.37 451,044 +0.25(+0.13%)
Nov 13, 2018 195.72 198.26 194.35 196.12 457,977 -0.87(-0.44%)
Nov 12, 2018 204.69 205.15 196.31 196.99 765,108 -8.76(-4.26%)
Nov 09, 2018 199.56 206.48 197.10 205.75 619,485 +3.30(+1.63%)
Nov 08, 2018 219.87 222.68 197.16 202.45 1,342,312 -12.90(-5.99%)
Nov 07, 2018 211.38 216.59 208.36 215.34 447,054 +5.59(+2.67%)
Nov 06, 2018 207.80 211.77 207.22 209.75 353,519 +1.59(+0.76%)
Nov 05, 2018 203.57 208.87 202.48 208.16 393,574 +5.32(+2.62%)
Nov 02, 2018 206.87 208.54 202.38 202.84 521,437 -3.21(-1.56%)
Nov 01, 2018 201.05 206.78 201.05 206.05 316,321 +5.06(+2.52%)
Oct 31, 2018 199.53 204.84 199.53 200.99 462,757 +3.97(+2.02%)
Oct 30, 2018 191.08 197.25 190.42 197.02 415,870 +5.12(+2.67%)
Oct 29, 2018 202.04 202.04 190.34 191.89 709,634 -7.61(-3.81%)
Oct 26, 2018 199.88 202.71 198.35 199.50 423,606 -2.00(-1.00%)
Oct 25, 2018 205.05 206.37 200.38 201.51 529,805 -2.53(-1.24%)
Oct 24, 2018 214.67 214.67 203.69 204.04 410,367 -10.17(-4.75%)
Oct 23, 2018 213.94 218.86 213.44 214.20 475,112 -3.09(-1.42%)
Oct 22, 2018 216.62 217.66 214.22 217.29 451,055 +1.64(+0.76%)
Oct 19, 2018 215.94 218.31 214.45 215.66 391,974 +1.11(+0.52%)
Oct 18, 2018 212.94 216.33 210.62 214.54 335,942 +0.08(+0.04%)
Oct 17, 2018 216.21 217.01 213.66 214.46 252,172 -2.00(-0.92%)
Oct 16, 2018 216.20 216.71 213.27 216.46 324,502 +1.18(+0.55%)
Oct 15, 2018 209.94 216.82 209.73 215.28 424,256 +7.14(+3.43%)
Oct 12, 2018 217.23 218.46 205.67 208.14 781,775 -6.28(-2.93%)
Oct 11, 2018 223.04 223.04 213.69 214.42 706,859 -13.64(-5.98%)
Oct 10, 2018 237.72 237.86 227.76 228.07 378,174 -10.02(-4.21%)
Oct 09, 2018 240.13 240.59 237.20 238.09 204,622 -2.15(-0.90%)
Oct 08, 2018 240.15 241.32 239.22 240.24 559,029 -0.13(-0.05%)
Oct 05, 2018 239.06 240.50 237.94 240.37 233,054 +2.53(+1.06%)
Oct 04, 2018 238.08 239.63 235.90 237.84 188,519 -0.24(-0.10%)
Oct 03, 2018 237.01 239.33 236.10 238.08 308,752 +2.51(+1.07%)
Oct 02, 2018 237.40 237.64 234.77 235.56 320,970 -1.22(-0.51%)
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.