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 (%)
Jun 28, 2019 203.28 205.13 202.47 203.60 878,440 +0.72(+0.36%)
Jun 27, 2019 202.81 204.28 201.77 202.87 265,232 +0.58(+0.29%)
Jun 26, 2019 202.53 203.16 200.72 202.29 415,196 -0.16(-0.08%)
Jun 25, 2019 201.70 204.74 200.41 202.46 366,018 +0.75(+0.37%)
Jun 24, 2019 201.87 204.05 201.61 201.70 242,329 -0.23(-0.11%)
Jun 21, 2019 203.59 203.78 200.59 201.93 672,573 -1.69(-0.83%)
Jun 20, 2019 202.39 204.39 201.50 203.62 361,252 +2.70(+1.34%)
Jun 19, 2019 198.54 201.75 198.54 200.92 269,847 +2.37(+1.20%)
Jun 18, 2019 196.56 199.44 195.79 198.54 231,637 +2.86(+1.46%)
Jun 17, 2019 194.95 197.45 194.39 195.68 196,953 +1.10(+0.56%)
Jun 14, 2019 194.90 195.37 192.00 194.58 263,488 -0.12(-0.06%)
Jun 13, 2019 192.06 194.96 190.62 194.70 203,601 +3.61(+1.89%)
Jun 12, 2019 189.34 191.12 188.54 191.09 230,086 +1.51(+0.80%)
Jun 11, 2019 194.91 195.50 188.15 189.58 391,921 -4.95(-2.54%)
Jun 10, 2019 199.07 199.38 193.93 194.53 303,668 -3.14(-1.59%)
Jun 07, 2019 195.54 198.16 192.99 197.67 256,313 +3.20(+1.64%)
Jun 06, 2019 196.18 196.37 192.77 194.47 218,963 -1.03(-0.53%)
Jun 05, 2019 192.40 195.67 191.59 195.51 286,209 +4.27(+2.23%)
Jun 04, 2019 189.38 192.50 188.42 191.24 394,251 +2.96(+1.57%)
Jun 03, 2019 185.82 190.09 185.81 188.28 322,298 +2.45(+1.32%)
May 31, 2019 185.12 185.96 183.68 185.82 270,663 +0.24(+0.13%)
May 30, 2019 185.59 187.53 185.03 185.59 240,436 +0.42(+0.23%)
May 29, 2019 185.27 186.69 184.25 185.16 280,445 -0.18(-0.10%)
May 28, 2019 186.17 187.11 185.28 185.34 382,945 -0.86(-0.46%)
May 24, 2019 186.02 187.19 184.80 186.20 206,198 +1.10(+0.60%)
May 23, 2019 187.97 188.79 183.12 185.10 357,605 -4.38(-2.31%)
May 22, 2019 190.75 190.75 188.88 189.48 226,041 -1.77(-0.92%)
May 21, 2019 190.65 191.61 189.47 191.25 204,006 +1.83(+0.97%)
May 20, 2019 186.29 190.18 186.29 189.42 270,243 +2.66(+1.43%)
May 17, 2019 186.88 188.69 186.24 186.76 242,292 -1.56(-0.83%)
May 16, 2019 186.22 189.94 185.75 188.32 311,867 +3.36(+1.81%)
May 15, 2019 184.00 186.00 182.26 184.96 185,224 -0.66(-0.35%)
May 14, 2019 185.53 187.59 184.49 185.62 211,499 +0.42(+0.22%)
May 13, 2019 185.09 185.95 182.81 185.21 463,341 -2.94(-1.56%)
May 10, 2019 186.78 188.47 184.40 188.15 350,914 +1.05(+0.56%)
May 09, 2019 185.33 187.97 184.25 187.10 338,252 +0.41(+0.22%)
May 08, 2019 187.59 188.84 184.89 186.69 451,952 -1.47(-0.78%)
May 07, 2019 188.33 189.53 186.60 188.16 399,968 -1.88(-0.99%)
May 06, 2019 187.40 190.46 187.40 190.04 373,545 -1.25(-0.66%)
May 03, 2019 187.33 192.24 186.82 191.30 467,295 +3.97(+2.12%)
May 02, 2019 194.51 195.33 180.96 187.33 976,756 -13.99(-6.95%)
May 01, 2019 201.74 203.88 201.18 201.32 247,277 +0.50(+0.25%)
Apr 30, 2019 199.59 201.11 198.50 200.81 365,006 +1.48(+0.74%)
Apr 29, 2019 200.14 201.67 198.88 199.34 268,152 -0.54(-0.27%)
Apr 26, 2019 201.44 201.88 199.06 199.88 283,303 -1.61(-0.80%)
Apr 25, 2019 203.62 204.39 199.16 201.48 295,052 -1.82(-0.90%)
Apr 24, 2019 203.90 204.59 202.47 203.31 304,979 -0.30(-0.15%)
Apr 23, 2019 198.98 204.88 198.98 203.60 392,510 +5.94(+3.00%)
Apr 22, 2019 198.80 198.80 196.72 197.67 192,688 -1.63(-0.82%)
Apr 18, 2019 199.43 200.84 198.78 199.30 192,415 +0.86(+0.43%)
Apr 17, 2019 199.84 201.19 197.59 198.44 293,611 -0.99(-0.50%)
Apr 16, 2019 198.65 200.05 197.95 199.43 276,436 +1.70(+0.86%)
Apr 15, 2019 197.67 197.84 195.91 197.74 483,148 -0.10(-0.05%)
Apr 12, 2019 197.65 198.50 196.95 197.84 365,102 +1.58(+0.80%)
Apr 11, 2019 191.53 197.21 190.84 196.26 403,861 +4.78(+2.50%)
Apr 10, 2019 191.85 192.02 190.19 191.48 226,649 -0.59(-0.31%)
Apr 09, 2019 192.13 193.51 190.55 192.06 520,394 -1.22(-0.63%)
Apr 08, 2019 190.56 193.52 189.64 193.28 230,501 +1.29(+0.67%)
Apr 05, 2019 189.23 192.04 189.23 191.99 282,084 +2.99(+1.58%)
Apr 04, 2019 188.51 191.53 188.51 189.00 266,238 +0.78(+0.42%)
Apr 03, 2019 191.18 191.38 186.86 188.22 304,333 -1.99(-1.04%)
Apr 02, 2019 191.97 192.18 189.96 190.21 296,493 -1.46(-0.76%)
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.