Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Huntington Ingalls Industries (NY: HII )

253.10 +3.18 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 185.68 186.83 183.86 184.58 445,629 -2.09(-1.12%)
Jan 30, 2019 185.91 187.61 182.33 186.67 256,450 +2.09(+1.13%)
Jan 29, 2019 183.32 186.36 182.94 184.58 199,724 +1.67(+0.91%)
Jan 28, 2019 178.95 183.00 178.58 182.91 284,911 +2.24(+1.24%)
Jan 25, 2019 179.89 182.86 179.35 180.67 300,095 +2.71(+1.52%)
Jan 24, 2019 176.38 179.32 175.40 177.96 218,589 +2.18(+1.24%)
Jan 23, 2019 173.74 178.77 173.03 175.78 282,481 +0.10(+0.06%)
Jan 22, 2019 178.42 178.43 174.42 175.68 396,481 -3.39(-1.89%)
Jan 18, 2019 177.02 180.28 177.02 179.07 354,119 +2.83(+1.61%)
Jan 17, 2019 173.46 178.01 173.46 176.24 338,453 +1.39(+0.79%)
Jan 16, 2019 176.01 176.56 173.26 174.85 396,585 -1.72(-0.97%)
Jan 15, 2019 174.98 177.10 174.18 176.57 489,283 +1.31(+0.75%)
Jan 14, 2019 172.82 176.16 171.75 175.26 765,700 +1.35(+0.78%)
Jan 11, 2019 171.66 174.13 169.31 173.91 678,709 +1.78(+1.03%)
Jan 10, 2019 171.66 172.38 169.04 172.13 725,994 +0.21(+0.12%)
Jan 09, 2019 174.34 174.34 169.87 171.93 679,264 -2.12(-1.22%)
Jan 08, 2019 177.27 177.74 172.77 174.04 542,935 -1.18(-0.67%)
Jan 07, 2019 174.28 177.18 171.91 175.22 467,144 +0.42(+0.24%)
Jan 04, 2019 171.58 175.88 171.37 174.81 361,389 +5.97(+3.54%)
Jan 03, 2019 171.19 171.39 167.30 168.83 547,276 -3.33(-1.93%)
Jan 02, 2019 167.74 172.46 166.94 172.16 395,292 +2.01(+1.18%)
Dec 31, 2018 168.86 171.99 168.86 170.15 528,158 +1.91(+1.14%)
Dec 28, 2018 168.75 170.83 167.04 168.23 462,726 +0.54(+0.32%)
Dec 27, 2018 160.83 167.70 160.52 167.70 532,676 +3.41(+2.07%)
Dec 26, 2018 159.03 164.53 155.91 164.29 481,276 +6.02(+3.80%)
Dec 24, 2018 158.85 161.00 155.39 158.27 381,746 -2.26(-1.41%)
Dec 21, 2018 164.40 167.27 160.43 160.54 931,380 -5.06(-3.06%)
Dec 20, 2018 167.57 172.55 163.48 165.60 493,565 -3.16(-1.87%)
Dec 19, 2018 175.27 178.67 167.79 168.75 555,369 -7.46(-4.23%)
Dec 18, 2018 177.47 180.16 175.50 176.21 422,809 -0.24(-0.14%)
Dec 17, 2018 176.82 180.70 174.82 176.45 451,065 -0.84(-0.47%)
Dec 14, 2018 176.46 180.41 176.09 177.29 477,937 -1.24(-0.70%)
Dec 13, 2018 181.21 181.21 177.25 178.53 437,598 -2.64(-1.46%)
Dec 12, 2018 181.30 185.14 180.55 181.17 379,499 +1.81(+1.01%)
Dec 11, 2018 181.19 182.06 177.34 179.35 467,424 +0.94(+0.53%)
Dec 10, 2018 179.70 182.39 174.94 178.42 725,940 +0.96(+0.54%)
Dec 07, 2018 181.13 184.18 177.21 177.46 512,835 -3.93(-2.17%)
Dec 06, 2018 178.54 181.53 173.99 181.39 1,090,077 -0.65(-0.36%)
Dec 04, 2018 191.06 193.43 181.56 182.05 681,841 -9.22(-4.82%)
Dec 03, 2018 195.34 196.21 189.88 191.26 698,512 -1.40(-0.73%)
Nov 30, 2018 192.16 193.58 191.05 192.67 418,880 +0.58(+0.30%)
Nov 29, 2018 190.31 193.12 189.31 192.09 343,561 +1.56(+0.82%)
Nov 28, 2018 182.43 190.57 182.12 190.52 424,884 +8.80(+4.84%)
Nov 27, 2018 188.68 189.71 179.48 181.72 676,218 -7.83(-4.13%)
Nov 26, 2018 190.25 192.37 189.07 189.55 342,111 +1.19(+0.63%)
Nov 23, 2018 186.68 190.19 186.68 188.36 115,783 +1.01(+0.54%)
Nov 21, 2018 187.35 187.35 187.35 0 +0.62(+0.33%)
Nov 20, 2018 184.48 187.71 182.85 186.74 411,640 -1.89(-1.00%)
Nov 19, 2018 193.17 193.17 187.61 188.62 508,522 -4.09(-2.12%)
Nov 16, 2018 190.33 193.91 188.98 192.71 331,291 +1.19(+0.62%)
Nov 15, 2018 188.24 193.26 187.60 191.52 316,441 +1.45(+0.76%)
Nov 14, 2018 191.60 193.52 189.38 190.07 465,988 +0.24(+0.13%)
Nov 13, 2018 189.44 191.90 188.12 189.83 473,150 -0.85(-0.44%)
Nov 12, 2018 198.13 198.57 190.01 190.67 790,457 -8.48(-4.26%)
Nov 09, 2018 193.16 199.86 190.78 199.15 640,009 +3.20(+1.63%)
Nov 08, 2018 212.82 215.53 190.84 195.95 1,386,784 -12.48(-5.99%)
Nov 07, 2018 204.60 209.65 201.68 208.44 461,865 +5.41(+2.67%)
Nov 06, 2018 201.14 204.98 200.57 203.02 365,232 +1.54(+0.76%)
Nov 05, 2018 197.04 202.17 195.99 201.48 406,614 +5.15(+2.62%)
Nov 02, 2018 200.24 201.86 195.89 196.34 538,712 -3.11(-1.56%)
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.