HUNTINGTON INGALLS INDS Historical Stock Price

Below is the stock price history for Huntington Ingalls Inds HII. Data is recorded each day for the historical open, high, low, close and volume. The Huntington Ingalls Inds stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Huntington Ingalls Inds Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-15 234.82 239.80 234.82 239.04 5,984
2017-12-14 235.09 236.75 233.31 233.84 6,027
2017-12-13 234.38 237.65 234.38 234.95 6,903
2017-12-12 234.30 235.51 233.44 233.70 4,088
2017-12-11 237.06 237.06 233.67 233.92 4,547
2017-12-08 236.49 237.96 235.60 237.20 6,761
2017-12-07 233.57 236.35 233.55 235.75 2,494
2017-12-06 235.59 235.59 233.01 234.10 4,056
2017-12-05 234.36 235.96 232.90 233.13 3,852
2017-12-04 237.95 239.33 234.05 234.29 11,116
2017-12-01 241.67 241.67 233.82 236.37 5,237
2017-11-30 240.45 243.04 239.61 242.08 5,923
2017-11-29 241.00 241.88 239.42 239.85 5,773
2017-11-28 236.03 241.00 234.10 240.77 11,762
2017-11-27 233.79 235.38 233.79 235.37 4,474
2017-11-24 235.00 235.00 233.78 234.36 2,216
2017-11-22 236.88 236.88 233.64 234.18 4,492
2017-11-21 235.22 237.72 235.22 236.49 3,731
2017-11-20 233.95 234.88 232.64 233.89 9,489
2017-11-17 235.47 235.47 232.97 232.97 4,167
2017-11-16 236.85 237.26 235.17 235.605 6,570
2017-11-15 237.12 237.46 234.82 235.65 6,392
2017-11-14 238.01 238.87 236.84 237.40 6,198
2017-11-13 240.00 240.87 238.30 239.01 8,039
2017-11-10 242.95 242.95 238.27 240.78 12,796
2017-11-09 250.28 250.28 242.43 242.77 25,723
2017-11-08 238.96 253.44 238.32 251.42 27,811
2017-11-07 236.66 237.82 232.80 233.11 10,462
2017-11-06 234.74 237.70 234.74 236.21 8,756
2017-11-03 233.65 235.04 233.09 234.86 6,222

» More Huntington Ingalls Inds Stock Price History

To see other companies like Huntington Ingalls Inds (HII), view our stock market today for news, and other data.