HII

Huntington Ingalls Indus... Historical Data

HII Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 208.06 -0.29 -0.14% 209.81 210.00 206.18 274,074
Apr 15 2021 208.35 0.49 0.24% 207.68 208.665 206.32 345,640
Apr 14 2021 207.86 1.71 0.83% 205.75 209.725 205.75 428,367
Apr 13 2021 206.15 -4.12 -1.96% 208.03 210.38 205.61 366,354
Apr 12 2021 210.27 3.40 1.64% 207.63 210.53 207.50 224,139
Apr 09 2021 206.87 0.23 0.11% 207.54 208.43 205.48 233,359
Apr 08 2021 206.64 1.61 0.79% 204.20 206.95 202.83 263,298
Apr 07 2021 205.03 -2.34 -1.13% 207.58 208.91 203.76 289,348
Apr 06 2021 207.37 -0.23 -0.11% 206.34 209.41 206.04 308,812
Apr 05 2021 207.60 3.37 1.65% 206.18 208.16 205.60 356,391
Apr 02 2021 204.23 0.00 +0.00% 206.00 206.56 202.53 0
Apr 01 2021 204.23 -1.62 -0.79% 206.00 206.56 202.53 247,304
Mar 31 2021 205.85 0.18 0.09% 205.58 208.07 205.0852 383,482
Mar 30 2021 205.67 -1.69 -0.82% 207.11 207.74 203.93 267,291
Mar 29 2021 207.36 4.20 2.07% 203.40 208.48 203.34 433,896
Mar 26 2021 203.16 3.02 1.51% 200.64 203.64 199.32 242,068
Mar 25 2021 200.14 6.02 3.1% 194.69 200.42 192.57 330,640
Mar 24 2021 194.12 2.64 1.38% 193.21 199.09 193.185 285,653
Mar 23 2021 191.48 -4.59 -2.34% 193.39 195.215 190.11 462,827
Mar 22 2021 196.07 -1.19 -0.6% 196.54 197.23 193.06 290,544
Mar 19 2021 197.26 -1.21 -0.61% 198.06 198.12 194.16 594,994
Mar 18 2021 198.47 0.53 0.27% 198.33 200.28 196.917 333,834
Mar 17 2021 197.94 2.81 1.44% 195.62 199.23 193.88 287,083
Mar 16 2021 195.13 -3.15 -1.59% 197.53 197.93 193.80 422,010
Mar 15 2021 198.28 3.19 1.64% 195.70 198.85 195.14 438,447
Mar 12 2021 195.09 5.18 2.73% 193.29 196.14 192.545 335,094
Mar 11 2021 189.91 2.05 1.09% 187.22 190.58 186.75 391,372
Mar 10 2021 187.86 2.77 1.5% 184.53 189.40 183.40 310,376
Mar 09 2021 185.09 -6.01 -3.14% 191.83 191.83 184.07 442,426
Mar 08 2021 191.10 5.49 2.96% 187.89 194.10 187.415 364,047
Mar 05 2021 185.61 6.24 3.48% 180.96 186.855 179.11 354,390
Mar 04 2021 179.37 -2.86 -1.57% 183.14 184.61 177.57 461,921
Mar 03 2021 182.23 2.60 1.45% 180.35 183.58 179.00 398,528
Mar 02 2021 179.63 1.22 0.68% 178.30 180.39 177.33 283,114
Mar 01 2021 178.41 2.50 1.42% 178.08 180.69 177.58 473,046
Feb 26 2021 175.91 -7.32 -3.99% 181.14 182.02 175.78 579,395
Feb 25 2021 183.23 -4.87 -2.59% 187.07 188.41 182.10 287,289
Feb 24 2021 188.10 1.68 0.9% 187.04 190.23 187.04 341,832
Feb 23 2021 186.42 -4.22 -2.21% 191.37 191.81 183.05 587,479
Feb 22 2021 190.64 8.51 4.67% 183.14 192.50 182.20 665,187
Feb 19 2021 182.13 3.70 2.07% 179.11 182.23 178.81 417,802
Feb 18 2021 178.43 0.01 0.01% 177.34 178.675 176.54 371,589
Feb 17 2021 178.42 3.26 1.86% 174.90 179.27 173.40 431,564
Feb 16 2021 175.16 -0.97 -0.55% 177.63 179.00 174.80 616,737
Feb 15 2021 176.13 0.00 +0.00% 170.73 176.80 170.415 0
Feb 12 2021 176.13 5.60 3.28% 170.73 176.80 170.415 429,082
Feb 11 2021 170.53 2.76 1.65% 170.50 179.75 169.53 742,353
Feb 10 2021 167.77 0.55 0.33% 168.13 169.10 166.91 321,698
Feb 09 2021 167.22 2.20 1.33% 165.33 167.24 164.50 346,209
Feb 08 2021 165.02 1.12 0.68% 165.15 166.25 163.84 296,563
Feb 05 2021 163.90 2.65 1.64% 162.80 165.77 162.00 392,791
Feb 04 2021 161.25 0.05 0.03% 161.88 162.40 159.98 549,379
Feb 03 2021 161.20 1.58 0.99% 159.62 161.66 158.97 309,634
Feb 02 2021 159.62 1.85 1.17% 159.91 161.39 158.00 448,787
Feb 01 2021 157.77 0.44 0.28% 158.01 159.73 156.36 420,153
Jan 29 2021 157.33 -4.62 -2.85% 161.28 162.03 157.10 345,612
Jan 28 2021 161.95 -1.25 -0.77% 163.95 164.62 161.28 379,794
Jan 27 2021 163.20 2.32 1.44% 160.00 166.41 159.85 757,962
Jan 26 2021 160.88 -5.63 -3.38% 168.65 169.685 160.80 466,391
Jan 25 2021 166.51 -1.13 -0.67% 167.09 169.17 165.48 280,821
Jan 22 2021 167.64 0.75 0.45% 166.57 168.57 164.48 312,021
Jan 21 2021 166.89 -1.57 -0.93% 167.85 170.17 166.73 288,138
Jan 20 2021 168.46 -2.11 -1.24% 170.24 170.87 168.27 280,914
Jan 19 2021 170.57 -0.90 -0.52% 173.16 173.75 170.31 309,977


Your Recent History
NYSE
HII
Huntington..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.