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
2018-10-17 232.77 235.12 232.39 233.25 6,921
2018-10-16 233.29 235.00 232.09 235.00 7,335
2018-10-15 232.89 235.66 231.87 234.33 17,503
2018-10-12 232.29 232.83 223.98 227.16 38,804
2018-10-11 236.23 239.80 232.89 233.78 27,889
2018-10-10 256.96 256.96 247.83 247.83 17,990
2018-10-09 259.95 260.32 258.06 258.73 7,571
2018-10-08 260.69 262.25 260.68 261.05 6,117
2018-10-05 259.21 261.37 258.76 261.37 5,960
2018-10-04 259.38 260.15 256.65 258.88 4,959
2018-10-03 259.42 259.94 257.78 258.81 10,259
2018-10-02 255.71 257.64 255.41 256.40 7,251
2018-10-01 255.61 257.22 255.61 256.51 5,343
2018-09-28 255.92 257.32 255.49 256.10 4,546
2018-09-27 257.71 258.77 255.92 256.28 7,921
2018-09-26 255.34 255.79 252.78 255.28 7,498
2018-09-25 256.19 257.67 255.415 255.80 6,823
2018-09-24 255.14 255.14 252.37 254.13 9,739
2018-09-21 255.36 256.78 254.90 255.44 11,340
2018-09-20 250.33 253.45 247.08 249.95 10,578
2018-09-19 257.85 258.40 251.56 251.60 10,645
2018-09-18 257.62 259.36 257.48 257.70 8,866
2018-09-17 251.32 257.775 250.81 257.42 13,357
2018-09-14 250.64 253.70 250.58 252.97 5,888
2018-09-13 246.31 248.89 246.31 248.74 5,726
2018-09-12 244.18 246.67 244.18 245.86 9,986
2018-09-11 246.35 247.49 243.40 243.40 13,718
2018-09-10 245.12 249.12 245.12 247.91 8,207
2018-09-07 246.97 247.16 243.83 245.87 6,917
2018-09-06 246.37 249.44 246.37 248.36 5,087

» 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.