Skip to main content

Huntington Ingalls Industries (NY: HII )

228.02 -0.89 (-0.39%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 224.38 226.02 222.30 222.37 422,638 -2.34(-1.04%)
Apr 27, 2018 230.06 230.64 223.78 224.71 513,294 -5.24(-2.28%)
Apr 26, 2018 231.18 231.64 228.00 229.95 246,760 -0.91(-0.40%)
Apr 25, 2018 233.86 234.88 227.13 230.86 390,635 -3.00(-1.28%)
Apr 24, 2018 243.71 244.79 231.12 233.86 317,461 -8.40(-3.47%)
Apr 23, 2018 241.29 242.75 240.36 242.26 207,878 +1.29(+0.53%)
Apr 20, 2018 243.12 243.26 239.37 240.97 236,091 -1.86(-0.76%)
Apr 19, 2018 241.26 243.51 239.81 242.83 282,625 +1.64(+0.68%)
Apr 18, 2018 240.19 241.83 239.63 241.19 308,143 +2.57(+1.08%)
Apr 17, 2018 237.58 241.05 237.58 238.62 370,611 +2.09(+0.89%)
Apr 16, 2018 236.18 237.39 235.17 236.53 231,642 +1.86(+0.79%)
Apr 13, 2018 236.42 236.42 232.79 234.68 453,319 -0.49(-0.21%)
Apr 12, 2018 233.81 237.41 233.03 235.17 396,826 +2.46(+1.06%)
Apr 11, 2018 232.10 235.42 231.71 232.71 317,153 -0.26(-0.11%)
Apr 10, 2018 237.72 238.13 232.65 232.97 382,589 -2.14(-0.91%)
Apr 09, 2018 235.80 238.08 234.58 235.10 280,867 +0.76(+0.32%)
Apr 06, 2018 236.22 238.29 232.60 234.35 650,721 -4.28(-1.79%)
Apr 05, 2018 238.80 240.56 236.81 238.62 295,744 +0.99(+0.42%)
Apr 04, 2018 232.97 237.83 231.59 237.64 457,638 +0.71(+0.30%)
Apr 03, 2018 232.04 237.05 232.04 236.92 521,376 +5.23(+2.26%)
Apr 02, 2018 235.78 236.16 228.71 231.69 560,633 -3.98(-1.69%)
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%)
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.