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
2018-07-16 227.49 227.98 226.36 226.78 9,928
2018-07-13 222.72 225.97 222.72 224.95 6,535
2018-07-12 223.19 224.06 221.80 223.07 12,689
2018-07-11 222.81 223.59 221.20 222.08 16,014
2018-07-10 223.355 225.36 221.35 223.59 15,947
2018-07-09 218.71 223.60 218.71 222.83 13,800
2018-07-06 215.39 219.38 215.37 217.40 6,403
2018-07-05 216.38 217.77 214.07 217.56 9,096
2018-07-03 218.64 218.68 216.44 216.61 8,404
2018-07-02 214.77 218.26 213.69 216.93 20,133
2018-06-29 214.64 219.20 214.64 217.00 21,821
2018-06-28 212.35 216.45 212.26 216.09 17,004
2018-06-27 214.56 217.40 212.92 213.085 8,907
2018-06-26 213.51 215.79 213.00 213.97 19,203
2018-06-25 212.18 215.34 211.15 214.38 12,383
2018-06-22 211.86 213.84 211.12 213.62 8,257
2018-06-21 214.00 214.00 210.92 211.74 12,660
2018-06-20 215.47 215.99 213.72 213.78 16,205
2018-06-19 218.74 218.74 214.07 214.45 15,010
2018-06-18 218.26 222.27 218.26 221.62 10,194
2018-06-15 218.80 220.47 217.07 220.28 20,302
2018-06-14 222.15 222.26 219.03 219.76 9,557
2018-06-13 221.35 222.65 220.16 221.18 7,794
2018-06-12 224.90 224.90 221.23 221.90 10,429
2018-06-11 226.48 227.17 225.53 226.14 6,754
2018-06-08 222.30 226.04 220.95 226.04 21,053
2018-06-07 225.98 226.35 220.32 222.21 23,440
2018-06-06 222.84 225.44 222.79 224.70 13,919
2018-06-05 225.16 225.56 222.63 222.63 11,305
2018-06-04 224.935 225.49 223.48 224.44 10,008

» 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.