Skip to main content

Huntington Ingalls Industries (NY: HII )

226.83 -1.19 (-0.52%)
Streaming Delayed Price Updated: 11:58 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 194.90 197.64 191.95 194.18 576,856 -0.77(-0.39%)
Feb 27, 2019 196.28 197.45 194.23 194.95 280,382 -1.66(-0.84%)
Feb 26, 2019 197.83 199.50 196.55 196.61 487,175 -1.46(-0.74%)
Feb 25, 2019 202.76 203.06 197.55 198.07 518,976 -3.25(-1.62%)
Feb 22, 2019 201.33 202.69 200.55 201.32 338,192 +0.06(+0.03%)
Feb 21, 2019 204.12 204.75 200.13 201.26 231,706 -2.72(-1.33%)
Feb 20, 2019 201.95 204.52 201.31 203.97 326,976 +2.61(+1.30%)
Feb 19, 2019 201.95 202.48 199.76 201.36 362,041 -1.57(-0.77%)
Feb 15, 2019 200.00 207.49 200.00 202.93 519,882 +4.82(+2.43%)
Feb 14, 2019 190.97 202.10 186.85 198.11 712,665 -1.39(-0.70%)
Feb 13, 2019 198.16 200.38 197.82 199.50 283,703 +1.59(+0.80%)
Feb 12, 2019 195.96 200.37 195.80 197.91 282,013 +3.44(+1.77%)
Feb 11, 2019 194.27 195.45 192.90 194.48 361,647 +1.19(+0.62%)
Feb 08, 2019 193.40 194.28 191.43 193.29 336,808 -0.91(-0.47%)
Feb 07, 2019 193.94 194.87 191.86 194.19 273,991 -0.77(-0.39%)
Feb 06, 2019 195.24 196.30 194.04 194.96 343,127 -0.68(-0.35%)
Feb 05, 2019 195.12 195.87 192.87 195.64 233,010 +0.44(+0.23%)
Feb 04, 2019 190.62 195.25 190.62 195.20 271,642 +4.58(+2.40%)
Feb 01, 2019 191.84 193.22 189.49 190.62 402,091 -0.07(-0.04%)
Jan 31, 2019 191.83 193.02 189.95 190.69 431,339 -2.16(-1.12%)
Jan 30, 2019 192.07 193.82 188.37 192.85 248,226 +2.16(+1.13%)
Jan 29, 2019 189.40 192.53 189.00 190.69 193,320 +1.73(+0.91%)
Jan 28, 2019 184.88 189.07 184.49 188.96 275,774 +2.31(+1.24%)
Jan 25, 2019 185.85 188.92 185.30 186.66 290,471 +2.80(+1.52%)
Jan 24, 2019 182.22 185.26 181.22 183.86 211,579 +2.25(+1.24%)
Jan 23, 2019 179.50 184.70 178.76 181.60 273,422 +0.10(+0.06%)
Jan 22, 2019 184.33 184.34 180.20 181.50 383,766 -3.50(-1.89%)
Jan 18, 2019 182.89 186.26 182.89 185.00 342,763 +2.93(+1.61%)
Jan 17, 2019 179.21 183.91 179.21 182.07 327,599 +1.43(+0.79%)
Jan 16, 2019 181.84 182.41 179.00 180.64 383,867 -1.77(-0.97%)
Jan 15, 2019 180.78 182.97 179.95 182.42 473,593 +1.35(+0.75%)
Jan 14, 2019 178.54 181.99 177.44 181.07 741,145 +1.40(+0.78%)
Jan 11, 2019 177.34 179.90 174.93 179.67 656,944 +1.84(+1.03%)
Jan 10, 2019 177.34 178.09 174.64 177.83 702,713 +0.21(+0.12%)
Jan 09, 2019 180.12 180.12 175.50 177.62 657,481 -2.19(-1.22%)
Jan 08, 2019 183.15 183.63 178.49 179.81 525,524 -1.22(-0.67%)
Jan 07, 2019 180.05 183.05 177.60 181.03 452,163 +0.43(+0.24%)
Jan 04, 2019 177.26 181.70 177.04 180.60 349,800 +6.17(+3.54%)
Jan 03, 2019 176.86 177.07 172.85 174.43 529,725 -3.44(-1.93%)
Jan 02, 2019 173.30 178.17 172.47 177.86 382,616 +2.08(+1.18%)
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%)
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.