Skip to main content

Huntington Ingalls Industries (NY: HII )

236.70 -3.98 (-1.65%)
Streaming Delayed Price Updated: 1:50 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 236.54 238.36 234.82 236.30 152,303 -0.83(-0.35%)
Nov 27, 2019 233.97 237.27 232.88 237.12 250,607 +3.92(+1.68%)
Nov 26, 2019 234.37 235.13 232.82 233.20 380,627 +0.23(+0.10%)
Nov 25, 2019 234.37 234.88 232.28 232.97 304,043 -0.61(-0.26%)
Nov 22, 2019 235.73 236.32 232.06 233.58 350,573 -0.86(-0.37%)
Nov 21, 2019 237.01 237.10 233.64 234.44 362,811 -3.30(-1.39%)
Nov 20, 2019 239.74 240.76 236.23 237.74 346,782 -2.85(-1.19%)
Nov 19, 2019 242.00 243.87 240.53 240.59 273,474 -0.70(-0.29%)
Nov 18, 2019 239.40 241.38 239.00 241.30 381,872 +1.12(+0.47%)
Nov 15, 2019 239.45 242.33 239.45 240.17 300,201 +1.37(+0.57%)
Nov 14, 2019 237.07 239.98 237.07 238.81 379,726 +0.84(+0.35%)
Nov 13, 2019 235.71 238.94 234.01 237.97 340,315 +0.50(+0.21%)
Nov 12, 2019 234.85 239.59 234.26 237.46 328,457 +1.93(+0.82%)
Nov 11, 2019 233.76 237.49 232.05 235.54 321,571 +0.65(+0.27%)
Nov 08, 2019 234.77 236.49 232.58 234.89 485,113 +0.71(+0.30%)
Nov 07, 2019 224.41 237.63 219.73 234.18 687,765 +15.39(+7.03%)
Nov 06, 2019 215.08 218.79 215.05 218.79 309,405 +3.60(+1.67%)
Nov 05, 2019 214.16 215.44 212.20 215.19 304,027 +1.29(+0.60%)
Nov 04, 2019 216.85 216.85 212.88 213.90 257,450 -1.37(-0.64%)
Nov 01, 2019 212.47 217.08 212.43 215.27 374,957 +4.27(+2.03%)
Oct 31, 2019 209.56 211.00 207.69 211.00 196,431 +0.53(+0.25%)
Oct 30, 2019 207.59 210.59 206.26 210.47 178,516 +2.36(+1.13%)
Oct 29, 2019 207.59 209.20 207.22 208.11 312,832 -0.11(-0.05%)
Oct 28, 2019 207.58 209.78 207.58 208.22 192,068 +1.40(+0.68%)
Oct 25, 2019 206.51 209.04 206.21 206.82 185,553 +0.44(+0.21%)
Oct 24, 2019 203.75 206.95 201.68 206.38 295,252 +3.33(+1.64%)
Oct 23, 2019 200.71 203.20 198.48 203.05 328,125 +1.87(+0.93%)
Oct 22, 2019 197.84 201.71 196.41 201.18 340,222 +3.88(+1.97%)
Oct 21, 2019 197.51 198.74 196.77 197.30 193,747 +0.85(+0.43%)
Oct 18, 2019 198.25 198.26 195.00 196.45 222,022 -1.54(-0.78%)
Oct 17, 2019 200.66 201.31 197.86 198.00 251,346 -3.05(-1.52%)
Oct 16, 2019 199.50 201.50 198.31 201.04 198,496 +1.70(+0.85%)
Oct 15, 2019 199.32 201.06 198.43 199.34 274,754 +0.67(+0.34%)
Oct 14, 2019 197.41 199.64 196.79 198.67 193,516 +0.68(+0.34%)
Oct 11, 2019 196.90 199.83 196.90 197.99 210,900 +2.95(+1.51%)
Oct 10, 2019 191.84 196.95 191.84 195.04 247,328 +2.77(+1.44%)
Oct 09, 2019 192.40 193.83 191.32 192.27 158,305 +2.22(+1.17%)
Oct 08, 2019 190.98 192.50 188.97 190.06 273,157 -2.14(-1.11%)
Oct 07, 2019 191.25 194.03 190.38 192.20 235,838 +0.53(+0.28%)
Oct 04, 2019 190.23 191.99 188.18 191.66 254,106 +1.92(+1.01%)
Oct 03, 2019 187.81 189.92 185.60 189.75 228,574 +2.59(+1.38%)
Oct 02, 2019 191.86 191.86 186.63 187.16 284,321 -5.90(-3.06%)
Oct 01, 2019 198.83 199.96 192.11 193.06 343,812 -4.97(-2.51%)
Sep 30, 2019 199.53 201.26 197.82 198.03 195,244 -1.50(-0.75%)
Sep 27, 2019 201.34 202.06 198.04 199.53 245,444 -0.81(-0.41%)
Sep 26, 2019 200.38 201.45 199.08 200.34 243,302 +0.48(+0.24%)
Sep 25, 2019 199.63 200.50 198.57 199.87 195,409 +1.04(+0.52%)
Sep 24, 2019 200.01 201.39 198.52 198.83 251,467 +0.28(+0.14%)
Sep 23, 2019 199.54 200.47 198.40 198.55 203,514 -2.32(-1.15%)
Sep 20, 2019 204.75 204.98 200.34 200.87 477,947 -3.40(-1.67%)
Sep 19, 2019 206.04 206.44 204.11 204.27 195,051 -1.16(-0.56%)
Sep 18, 2019 206.63 206.76 203.41 205.43 300,981 -1.29(-0.62%)
Sep 17, 2019 207.34 208.43 205.10 206.72 279,895 -1.48(-0.71%)
Sep 16, 2019 205.71 208.93 205.56 208.20 296,350 +4.07(+1.99%)
Sep 13, 2019 203.50 205.59 203.50 204.13 264,587 +1.42(+0.70%)
Sep 12, 2019 206.12 206.53 201.86 202.71 359,630 -3.36(-1.63%)
Sep 11, 2019 204.06 206.53 203.33 206.06 215,274 +2.34(+1.15%)
Sep 10, 2019 201.60 203.77 199.20 203.73 241,699 +2.27(+1.13%)
Sep 09, 2019 201.52 202.67 198.75 201.45 392,585 +0.42(+0.21%)
Sep 06, 2019 201.34 203.09 200.28 201.03 247,583 +0.71(+0.35%)
Sep 05, 2019 196.40 200.76 196.29 200.32 409,157 +5.31(+2.72%)
Sep 04, 2019 196.10 196.68 194.21 195.01 248,988 +0.49(+0.25%)
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.