Skip to main content

Huntington Ingalls Industries (NY: HII )

230.36 +2.78 (+1.22%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 235.67 235.67 235.67 0 +4.19(+1.81%)
Mar 28, 2018 233.96 234.64 229.76 231.48 524,283 -1.46(-0.63%)
Mar 27, 2018 241.19 241.86 231.42 232.95 642,021 -6.82(-2.84%)
Mar 26, 2018 236.81 240.28 234.80 239.77 514,810 +7.55(+3.25%)
Mar 23, 2018 228.26 236.77 227.76 232.22 578,947 +4.42(+1.94%)
Mar 22, 2018 231.67 233.12 227.42 227.80 404,880 -5.96(-2.55%)
Mar 21, 2018 235.16 237.57 233.63 233.76 346,551 -0.78(-0.33%)
Mar 20, 2018 232.32 235.93 232.32 234.54 803,129 +2.30(+0.99%)
Mar 19, 2018 232.23 233.33 230.49 232.23 521,370 -0.08(-0.04%)
Mar 16, 2018 231.47 233.91 230.43 232.32 1,207,056 +0.20(+0.09%)
Mar 15, 2018 234.26 234.29 230.92 232.12 558,822 -1.50(-0.64%)
Mar 14, 2018 237.12 237.71 232.86 233.61 734,496 -2.89(-1.22%)
Mar 13, 2018 237.73 238.36 235.60 236.50 527,076 +0.47(+0.20%)
Mar 12, 2018 241.40 241.61 235.41 236.04 561,159 -5.37(-2.22%)
Mar 09, 2018 239.55 241.73 238.25 241.40 338,170 +2.82(+1.18%)
Mar 08, 2018 238.79 239.69 236.00 238.59 415,149 +1.28(+0.54%)
Mar 07, 2018 237.84 232.15 237.31 539,138 +0.85(+0.36%)
Mar 06, 2018 238.04 239.13 235.29 236.46 431,306 -1.34(-0.56%)
Mar 05, 2018 238.88 231.66 237.79 653,033 -0.70(-0.30%)
Mar 02, 2018 236.62 239.95 233.32 238.50 522,788 +0.49(+0.21%)
Mar 01, 2018 240.43 243.94 236.39 238.00 689,583 -1.55(-0.65%)
Feb 28, 2018 241.27 243.69 239.47 239.56 1,197,590 -0.69(-0.29%)
Feb 27, 2018 243.81 247.37 239.97 240.24 590,031 -3.12(-1.28%)
Feb 26, 2018 244.25 244.93 241.46 243.36 828,830 +1.05(+0.43%)
Feb 23, 2018 241.07 242.49 237.44 242.31 550,345 +2.00(+0.83%)
Feb 22, 2018 239.36 240.31 562,752 -6.70(-2.71%)
Feb 21, 2018 243.06 252.31 242.39 247.01 930,521 +4.35(+1.79%)
Feb 20, 2018 241.95 246.10 238.66 242.66 858,036 +0.37(+0.15%)
Feb 16, 2018 242.28 242.28 242.28 0 +9.40(+4.04%)
Feb 15, 2018 222.55 232.97 222.55 232.88 1,146,616 +12.76(+5.80%)
Feb 14, 2018 215.81 221.10 215.53 220.13 538,833 +3.59(+1.66%)
Feb 13, 2018 217.28 216.53 811,864 +2.31(+1.08%)
Feb 12, 2018 210.94 216.52 208.01 214.23 481,220 +4.21(+2.01%)
Feb 09, 2018 207.56 211.83 202.95 210.01 547,866 +4.51(+2.19%)
Feb 08, 2018 213.97 215.40 205.46 205.51 362,738 -8.62(-4.02%)
Feb 07, 2018 207.61 217.42 207.37 214.13 399,912 +6.52(+3.14%)
Feb 06, 2018 203.43 209.38 202.17 207.61 607,809 -3.75(-1.77%)
Feb 05, 2018 220.37 220.72 206.11 211.35 453,909 -10.93(-4.92%)
Feb 02, 2018 222.22 223.76 219.93 222.29 564,495 +2.10(+0.95%)
Feb 01, 2018 216.69 222.24 216.69 220.19 334,464 +3.58(+1.65%)
Jan 31, 2018 224.50 224.50 216.48 216.61 608,940 -6.61(-2.96%)
Jan 30, 2018 225.18 225.18 220.66 223.22 750,462 -2.65(-1.17%)
Jan 29, 2018 225.39 227.40 224.95 225.87 528,891 -0.05(-0.02%)
Jan 26, 2018 220.46 226.28 217.94 225.93 433,424 +5.94(+2.70%)
Jan 25, 2018 217.46 221.28 217.29 219.99 322,404 +2.84(+1.31%)
Jan 24, 2018 214.28 218.42 214.28 217.15 416,679 +2.83(+1.32%)
Jan 23, 2018 218.23 218.23 213.75 214.33 357,562 -3.50(-1.61%)
Jan 22, 2018 220.21 220.46 216.26 217.83 244,140 -2.95(-1.34%)
Jan 19, 2018 217.00 221.79 215.95 220.78 515,038 +4.78(+2.21%)
Jan 18, 2018 216.94 217.22 215.49 216.00 359,585 -0.33(-0.15%)
Jan 17, 2018 216.14 216.59 214.76 216.33 468,642 +1.91(+0.89%)
Jan 16, 2018 225.78 226.48 214.29 214.43 685,908 -11.20(-4.96%)
Jan 12, 2018 225.62 225.62 225.62 0 +7.44(+3.41%)
Jan 11, 2018 216.59 218.73 215.46 218.18 528,576 +1.77(+0.82%)
Jan 10, 2018 216.41 800,383 -1.71(-0.78%)
Jan 09, 2018 215.82 218.97 215.51 218.12 563,190 +2.88(+1.34%)
Jan 08, 2018 213.01 215.79 211.89 215.24 387,149 +2.09(+0.98%)
Jan 05, 2018 212.74 214.68 212.13 213.15 625,247 +0.99(+0.47%)
Jan 04, 2018 210.19 212.91 209.19 212.16 738,681 +2.98(+1.43%)
Jan 03, 2018 208.84 209.93 206.47 209.18 1,215,550 +1.26(+0.61%)
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.