Huntington Ingalls Industries (NY: HII )

292.30 +2.55 (+0.88%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 199.08 199.75 196.84 197.30 373,623 -1.45(-0.73%)
May 30, 2018 196.84 199.83 195.03 198.75 330,246 +2.90(+1.48%)
May 29, 2018 198.36 199.91 194.99 195.84 650,784 -4.72(-2.35%)
May 25, 2018 200.57 200.57 200.57 0 -2.46(-1.21%)
May 24, 2018 198.40 203.58 198.40 203.03 523,127 +5.13(+2.59%)
May 23, 2018 194.50 198.56 194.46 197.90 354,946 +1.53(+0.78%)
May 22, 2018 198.96 198.96 195.16 196.37 345,984 -1.79(-0.90%)
May 21, 2018 198.65 201.02 197.72 198.16 392,192 +0.96(+0.49%)
May 18, 2018 196.55 197.93 196.12 197.19 374,403 +0.70(+0.36%)
May 17, 2018 195.73 198.14 195.34 196.49 485,881 +0.26(+0.13%)
May 16, 2018 194.45 197.51 194.45 196.23 468,086 +2.02(+1.04%)
May 15, 2018 194.05 195.02 193.18 194.22 470,174 -0.12(-0.06%)
May 14, 2018 195.71 196.25 189.71 194.33 942,341 -1.53(-0.78%)
May 11, 2018 197.94 198.76 195.03 195.86 529,350 -1.98(-1.00%)
May 10, 2018 197.03 199.98 196.86 197.84 548,879 +0.76(+0.39%)
May 09, 2018 199.28 199.79 196.50 197.08 1,125,749 -0.24(-0.12%)
May 08, 2018 191.95 197.43 191.50 197.32 1,022,781 +5.31(+2.77%)
May 07, 2018 187.20 193.29 187.10 192.01 887,744 +4.61(+2.46%)
May 04, 2018 184.06 187.67 179.62 187.40 1,405,942 +2.96(+1.61%)
May 03, 2018 203.17 203.17 183.50 184.44 1,614,656 -21.73(-10.54%)
May 02, 2018 207.96 211.55 204.94 206.17 664,874 -2.63(-1.26%)
May 01, 2018 215.88 216.54 204.24 208.80 816,073 -7.55(-3.49%)
Apr 30, 2018 218.31 219.91 216.29 216.36 434,381 -2.28(-1.04%)
Apr 27, 2018 223.84 224.40 217.73 218.63 527,556 -5.10(-2.28%)
Apr 26, 2018 224.93 225.38 221.84 223.73 253,616 -0.89(-0.40%)
Apr 25, 2018 227.54 228.53 220.99 224.62 401,488 -2.92(-1.28%)
Apr 24, 2018 237.12 238.17 224.87 227.54 326,282 -8.18(-3.47%)
Apr 23, 2018 234.77 236.19 233.86 235.71 213,653 +1.25(+0.53%)
Apr 20, 2018 236.55 236.68 232.89 234.46 242,651 -1.81(-0.76%)
Apr 19, 2018 234.74 236.93 233.33 236.27 290,478 +1.59(+0.68%)
Apr 18, 2018 233.69 235.30 233.15 234.67 316,704 +2.50(+1.08%)
Apr 17, 2018 231.16 234.54 231.16 232.17 380,908 +2.04(+0.89%)
Apr 16, 2018 229.80 230.97 228.81 230.14 238,078 +1.81(+0.79%)
Apr 13, 2018 230.03 230.03 226.50 228.33 465,914 -0.48(-0.21%)
Apr 12, 2018 227.49 231.00 226.73 228.81 407,852 +2.39(+1.06%)
Apr 11, 2018 225.82 229.06 225.45 226.42 325,965 -0.25(-0.11%)
Apr 10, 2018 231.29 231.69 226.37 226.67 393,219 -2.08(-0.91%)
Apr 09, 2018 229.43 231.64 228.24 228.75 288,671 +0.74(+0.32%)
Apr 06, 2018 229.83 231.85 226.31 228.01 668,801 -4.16(-1.79%)
Apr 05, 2018 232.34 234.05 230.40 232.17 303,961 +0.96(+0.42%)
Apr 04, 2018 226.67 231.40 225.33 231.21 470,353 +0.69(+0.30%)
Apr 03, 2018 225.77 230.64 225.77 230.52 535,862 +5.09(+2.26%)
Apr 02, 2018 229.41 229.77 222.53 225.43 576,210 -3.87(-1.69%)
Mar 29, 2018 229.30 229.30 229.30 0 +4.07(+1.81%)
Mar 28, 2018 227.64 228.30 223.54 225.23 538,850 -1.42(-0.63%)
Mar 27, 2018 234.66 235.32 225.16 226.65 659,860 -6.64(-2.85%)
Mar 26, 2018 230.41 233.78 228.46 233.29 529,114 +7.35(+3.25%)
Mar 23, 2018 222.09 230.37 221.60 225.94 595,033 +4.30(+1.94%)
Mar 22, 2018 225.40 226.82 221.28 221.64 416,129 -5.80(-2.55%)
Mar 21, 2018 228.80 231.15 227.32 227.44 356,180 -0.76(-0.33%)
Mar 20, 2018 226.04 229.55 226.04 228.20 825,444 +2.24(+0.99%)
Mar 19, 2018 225.96 227.02 224.26 225.96 535,856 -0.08(-0.04%)
Mar 16, 2018 225.21 227.58 224.20 226.04 1,240,593 +0.20(+0.09%)
Mar 15, 2018 227.93 227.95 224.67 225.84 574,348 -1.46(-0.64%)
Mar 14, 2018 230.71 231.28 226.56 227.30 754,904 -2.81(-1.22%)
Mar 13, 2018 231.30 231.92 229.23 230.11 541,721 +0.45(+0.20%)
Mar 12, 2018 234.87 235.08 229.05 229.66 576,750 -5.22(-2.22%)
Mar 09, 2018 233.07 235.20 231.81 234.88 347,566 +2.74(+1.18%)
Mar 08, 2018 232.33 233.22 229.62 232.14 426,683 +1.25(+0.54%)
Mar 07, 2018 231.41 225.88 230.89 554,117 +0.83(+0.36%)
Mar 06, 2018 231.60 232.66 228.93 230.06 443,290 -1.30(-0.56%)
Mar 05, 2018 232.42 225.40 231.36 671,177 -0.69(-0.30%)
Mar 02, 2018 230.23 233.46 227.01 232.05 537,313 +0.48(+0.21%)
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.