Huntington Ingalls Industries (NY: HII )

216.84 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 210.18 213.13 207.00 209.41 534,908 -0.83(-0.39%)
Feb 27, 2019 211.67 212.93 209.46 210.24 259,993 -1.79(-0.84%)
Feb 26, 2019 213.34 215.15 211.96 212.03 451,749 -1.57(-0.74%)
Feb 25, 2019 218.66 218.98 213.04 213.60 481,237 -3.51(-1.62%)
Feb 22, 2019 217.12 218.58 216.27 217.11 313,600 +0.07(+0.03%)
Feb 21, 2019 220.13 220.81 215.82 217.04 214,857 -3.79(-1.72%)
Feb 20, 2019 218.64 221.42 217.95 220.83 302,018 +2.83(+1.30%)
Feb 19, 2019 218.64 219.21 216.27 218.00 334,407 -1.70(-0.77%)
Feb 15, 2019 216.53 224.64 216.53 219.70 480,200 +5.22(+2.43%)
Feb 14, 2019 206.75 218.80 202.29 214.48 658,268 -1.51(-0.70%)
Feb 13, 2019 214.54 216.94 214.17 215.99 262,048 +1.72(+0.80%)
Feb 12, 2019 212.15 216.93 211.98 214.27 260,487 +3.72(+1.77%)
Feb 11, 2019 210.32 211.60 208.84 210.55 334,043 +1.29(+0.62%)
Feb 08, 2019 209.38 210.34 207.25 209.26 311,100 -0.98(-0.47%)
Feb 07, 2019 209.97 210.97 207.71 210.24 253,078 -0.83(-0.39%)
Feb 06, 2019 211.37 212.52 210.08 211.07 316,937 -0.74(-0.35%)
Feb 05, 2019 211.24 212.06 208.81 211.81 215,225 +0.48(+0.23%)
Feb 04, 2019 206.37 211.39 206.37 211.33 250,908 +4.96(+2.40%)
Feb 01, 2019 207.69 209.19 205.15 206.37 371,400 -0.08(-0.04%)
Jan 31, 2019 207.68 208.98 205.65 206.45 398,415 -2.34(-1.12%)
Jan 30, 2019 207.94 209.84 203.94 208.79 229,279 +2.34(+1.13%)
Jan 29, 2019 205.05 208.45 204.62 206.45 178,564 +1.87(+0.91%)
Jan 28, 2019 200.16 204.69 199.74 204.58 254,725 +2.50(+1.24%)
Jan 25, 2019 201.21 204.53 200.61 202.08 268,300 +3.03(+1.52%)
Jan 24, 2019 197.28 200.57 196.19 199.05 195,430 +2.44(+1.24%)
Jan 23, 2019 194.33 199.96 193.53 196.61 252,552 +0.11(+0.06%)
Jan 22, 2019 199.56 199.57 195.09 196.50 354,474 -3.79(-1.89%)
Jan 18, 2019 198.00 201.65 198.00 200.29 316,600 +3.17(+1.61%)
Jan 17, 2019 194.02 199.11 194.02 197.12 302,594 +1.55(+0.79%)
Jan 16, 2019 196.87 197.49 193.79 195.57 354,567 -1.92(-0.97%)
Jan 15, 2019 195.72 198.09 194.82 197.49 437,444 +1.46(+0.74%)
Jan 14, 2019 193.30 197.03 192.10 196.03 684,574 +1.51(+0.78%)
Jan 11, 2019 192.00 194.77 189.38 194.52 606,800 +1.99(+1.03%)
Jan 10, 2019 192.00 192.81 189.07 192.53 649,075 +0.23(+0.12%)
Jan 09, 2019 195.00 195.00 190.00 192.30 607,296 -2.37(-1.22%)
Jan 08, 2019 198.28 198.80 193.24 194.67 485,411 -1.32(-0.67%)
Jan 07, 2019 194.93 198.18 192.28 195.99 417,650 +0.47(+0.24%)
Jan 04, 2019 191.91 196.72 191.68 195.52 323,100 +6.68(+3.54%)
Jan 03, 2019 191.48 191.70 187.13 188.84 489,292 -3.72(-1.93%)
Jan 02, 2019 187.62 192.90 186.72 192.56 353,411 +2.25(+1.18%)
Dec 31, 2018 188.87 192.37 188.87 190.31 472,200 +2.14(+1.14%)
Dec 28, 2018 188.75 191.07 186.84 188.17 413,700 +0.60(+0.32%)
Dec 27, 2018 179.89 187.57 179.54 187.57 476,239 +3.81(+2.07%)
Dec 26, 2018 177.87 184.03 174.39 183.76 430,285 +6.73(+3.80%)
Dec 24, 2018 177.67 180.08 173.80 177.03 341,300 -2.53(-1.41%)
Dec 21, 2018 183.88 187.09 179.44 179.56 832,700 -5.66(-3.06%)
Dec 20, 2018 187.43 193.00 182.85 185.22 441,272 -3.53(-1.87%)
Dec 19, 2018 196.04 199.84 187.68 188.75 496,528 -8.34(-4.23%)
Dec 18, 2018 198.50 201.51 196.30 197.09 378,013 -0.27(-0.14%)
Dec 17, 2018 197.77 202.11 195.54 197.36 403,275 -0.94(-0.47%)
Dec 14, 2018 197.37 201.79 196.96 198.30 427,300 -1.39(-0.70%)
Dec 13, 2018 202.68 202.68 198.26 199.69 391,235 -2.95(-1.46%)
Dec 12, 2018 202.79 207.08 201.95 202.64 339,291 +2.03(+1.01%)
Dec 11, 2018 202.66 203.63 198.35 200.61 417,901 +1.05(+0.53%)
Dec 10, 2018 201.00 204.00 195.67 199.56 649,027 +1.07(+0.54%)
Dec 07, 2018 202.60 206.01 198.21 198.49 458,500 -4.40(-2.17%)
Dec 06, 2018 199.70 203.04 194.61 202.89 974,583 -0.73(-0.36%)
Dec 04, 2018 213.70 216.35 203.07 203.62 609,600 -10.31(-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.