Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 242.05 242.62 236.42 238.37 420,340 -4.39(-1.81%)
Jan 30, 2020 238.91 242.91 238.91 242.77 296,108 +1.34(+0.56%)
Jan 29, 2020 251.24 251.45 239.36 241.42 664,790 -9.10(-3.63%)
Jan 28, 2020 251.03 252.94 247.83 250.52 349,871 +0.17(+0.07%)
Jan 27, 2020 248.48 251.60 247.71 250.35 253,236 -2.16(-0.85%)
Jan 24, 2020 253.68 253.72 250.63 252.50 248,656 -0.58(-0.23%)
Jan 23, 2020 251.46 254.10 250.59 253.08 183,243 +1.24(+0.49%)
Jan 22, 2020 252.22 253.06 249.98 251.84 267,443 -2.58(-1.02%)
Jan 21, 2020 252.99 255.36 252.05 254.42 327,213 +0.69(+0.27%)
Jan 17, 2020 254.16 254.26 252.78 253.73 220,626 +1.13(+0.45%)
Jan 16, 2020 251.50 253.04 250.96 252.59 376,922 +2.26(+0.90%)
Jan 15, 2020 248.14 252.08 248.14 250.34 259,507 +2.47(+1.00%)
Jan 14, 2020 249.76 249.76 246.99 247.86 337,657 -3.13(-1.25%)
Jan 13, 2020 247.78 251.50 246.77 251.00 202,884 +3.54(+1.43%)
Jan 10, 2020 252.30 255.46 247.10 247.45 420,778 -4.63(-1.84%)
Jan 09, 2020 246.52 253.00 245.72 252.08 1,053,322 +6.44(+2.62%)
Jan 08, 2020 245.40 249.13 243.22 245.64 1,155,125 +1.37(+0.56%)
Jan 07, 2020 242.03 245.07 240.25 244.27 474,044 +2.25(+0.93%)
Jan 06, 2020 242.91 244.10 240.07 242.03 497,799 +1.37(+0.57%)
Jan 03, 2020 231.25 240.94 230.07 240.66 446,727 +6.99(+2.99%)
Jan 02, 2020 230.15 233.67 229.25 233.67 224,269 +4.54(+1.98%)
Dec 31, 2019 230.06 231.55 228.68 229.13 156,792 -0.85(-0.37%)
Dec 30, 2019 229.68 231.27 228.85 229.98 134,633 +0.68(+0.29%)
Dec 27, 2019 231.43 231.84 229.12 229.30 163,252 -1.40(-0.61%)
Dec 26, 2019 232.12 232.70 229.50 230.70 158,655 -1.27(-0.55%)
Dec 24, 2019 233.94 234.39 231.47 231.97 101,280 -1.37(-0.59%)
Dec 23, 2019 232.59 235.11 231.15 233.34 222,055 +1.26(+0.54%)
Dec 20, 2019 237.48 237.48 230.41 232.08 631,440 -0.12(-0.05%)
Dec 19, 2019 229.83 232.27 229.04 232.20 366,753 +2.31(+1.00%)
Dec 18, 2019 230.66 230.70 228.56 229.89 318,450 -0.63(-0.27%)
Dec 17, 2019 230.61 230.78 228.85 230.52 253,924 +0.08(+0.04%)
Dec 16, 2019 230.74 231.75 229.50 230.44 237,317 +0.98(+0.43%)
Dec 13, 2019 231.21 233.62 228.95 229.46 193,582 -3.02(-1.30%)
Dec 12, 2019 231.70 234.06 231.63 232.48 247,337 +0.74(+0.32%)
Dec 11, 2019 230.22 231.79 228.86 231.74 267,669 +1.79(+0.78%)
Dec 10, 2019 231.53 232.15 229.52 229.95 229,010 -1.32(-0.57%)
Dec 09, 2019 230.78 232.15 229.05 231.28 266,819 -0.16(-0.07%)
Dec 06, 2019 232.73 233.08 231.11 231.44 275,701 +1.26(+0.55%)
Dec 05, 2019 233.07 233.41 229.46 230.18 427,860 -2.26(-0.97%)
Dec 04, 2019 228.60 233.41 228.33 232.44 488,087 +4.82(+2.12%)
Dec 03, 2019 226.59 229.18 226.14 227.62 417,576 -0.75(-0.33%)
Dec 02, 2019 228.94 230.03 226.91 228.36 475,962 -1.49(-0.65%)
Nov 29, 2019 230.09 231.86 228.42 229.85 156,573 -0.80(-0.35%)
Nov 27, 2019 227.59 230.80 226.53 230.66 257,634 +3.82(+1.68%)
Nov 26, 2019 227.97 228.72 226.47 226.84 391,300 +0.22(+0.10%)
Nov 25, 2019 227.97 228.47 225.95 226.62 312,569 -0.59(-0.26%)
Nov 22, 2019 229.30 229.88 225.73 227.21 360,403 -0.84(-0.37%)
Nov 21, 2019 230.55 230.63 227.27 228.05 372,984 -3.21(-1.39%)
Nov 20, 2019 233.21 234.20 229.78 231.26 356,505 -2.77(-1.19%)
Nov 19, 2019 235.40 237.22 233.97 234.03 281,142 -0.68(-0.29%)
Nov 18, 2019 232.87 234.80 232.48 234.72 392,580 +1.09(+0.47%)
Nov 15, 2019 232.92 235.72 232.92 233.62 308,618 +1.33(+0.57%)
Nov 14, 2019 230.60 233.43 230.60 232.29 390,373 +0.82(+0.35%)
Nov 13, 2019 229.28 232.42 227.63 231.48 349,857 +0.49(+0.21%)
Nov 12, 2019 228.45 233.06 227.88 230.99 337,667 +1.87(+0.82%)
Nov 11, 2019 227.38 231.01 225.72 229.11 330,588 +0.63(+0.27%)
Nov 08, 2019 228.37 230.04 226.24 228.49 498,715 +0.69(+0.30%)
Nov 07, 2019 218.29 231.15 213.74 227.79 707,050 +14.97(+7.03%)
Nov 06, 2019 209.21 212.82 209.18 212.82 318,080 +3.50(+1.67%)
Nov 05, 2019 208.32 209.57 206.41 209.32 312,552 +1.26(+0.60%)
Nov 04, 2019 210.94 210.94 207.07 208.06 264,669 -1.34(-0.64%)
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.