Quantcast

Historical Stock Prices

HII 
$227.33
*  
0.06
0.03%
Get HII Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading HII now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/20/2018 226.64 228.51 226.425 227.33 208,741
07/19/2018 227.99 229.74 225.83 227.39 214,277
07/18/2018 227.86 230 226.77 228.64 409,154
07/17/2018 226.41 228.2 226.27 227.6 244,922
07/16/2018 225.55 228.22 225.55 226.95 229,665
07/13/2018 222.7 225.99 222.58 224.98 223,666
07/12/2018 223.67 224.25 221.72 222.88 292,480
07/11/2018 221.19 223.72 220.53 221.89 249,902
07/10/2018 223.36 225.46 221.26 223.5 268,343
07/09/2018 218.9 223.74 218.9 222.89 325,690
07/06/2018 217.46 219.48 215.53 217.64 163,914
07/05/2018 218.09 218.09 213.91 217.56 266,966
07/03/2018 218.66 218.9199 216.26 216.78 137,120
07/02/2018 215.09 218.35 213.4201 217.34 353,445
06/29/2018 215.85 219.28 214.06 216.79 492,045
06/28/2018 212.66 216.51 212 215.8 290,162
06/27/2018 214.64 217.55 212.65 212.66 282,011
06/26/2018 214.2 216.02 212 214.09 504,441
06/25/2018 211.03 215.21 210.465 214.02 321,172
06/22/2018 213.52 213.92 211.01 212.96 354,820
06/21/2018 212.85 214.25 210.55 211.69 418,060
06/20/2018 215.89 216.12 213.63 213.91 340,195
06/19/2018 219.94 219.94 213.61 214.53 367,657
06/18/2018 218.16 222.44 218.15 221.75 273,045
06/15/2018 220.35 220.77 217.14 220.52 672,688
06/14/2018 222 222.44 218.82 219.95 264,266
06/13/2018 221.94 222.8212 220.16 220.66 320,925
06/12/2018 224.89 225.45 221.1 221.79 290,159
06/11/2018 226 227.31 225.4 225.81 193,872
06/08/2018 222.13 226.62 220.9 226.35 459,712
06/07/2018 225.59 226.71 219.99 222.55 466,055
06/06/2018 222.71 225.54 222.63 225.18 408,435
06/05/2018 224.8 225.685 222.58 222.71 406,757
06/04/2018 224.33 226.02 223.29 224.28 721,135
06/01/2018 222.02 224.68 222.02 223.26 499,518
05/31/2018 223.06 223.81 220.56 221.07 333,450
05/30/2018 220.56 223.9 218.525 222.69 294,724
05/29/2018 222.26 224 218.48 219.44 580,810
05/25/2018 226.41 226.51 223.2 224.73 339,992
05/24/2018 222.3 228.11 222.3 227.49 466,878
05/23/2018 218.64 223.2 218.6 222.46 315,756
05/22/2018 223.65 223.65 219.38 220.74 307,754
05/21/2018 223.31 225.97 222.26 222.75 348,890
05/18/2018 220.94 222.5 220.46 221.67 333,065
05/17/2018 220.02 222.73 219.59 220.88 432,235
05/16/2018 218.58 222.025 218.58 220.59 416,404
05/15/2018 218.13 219.22 217.1616 218.32 418,262
05/14/2018 220 220.61 213.26 218.45 838,296
05/11/2018 222.51 223.43 219.23 220.17 470,879
05/10/2018 221.49 224.8 221.29 222.4 488,277
05/09/2018 224.01 224.5831 220.89 221.54 1,001,454
05/08/2018 215.77 221.93 215.265 221.81 909,855
05/07/2018 210.43 217.28 210.32 215.84 789,727
05/04/2018 206.91 210.96 201.91 210.66 1,250,670
05/03/2018 228.39 228.39 206.27 207.33 1,436,378
05/02/2018 233.77 237.81 230.37 231.76 591,458
05/01/2018 242.67 243.42 229.5887 234.72 725,970
04/30/2018 245.41 247.2 243.1311 243.21 386,421
04/27/2018 251.62 252.255 244.75 245.77 469,308
04/26/2018 252.85 253.35 249.37 251.5 225,613
04/25/2018 255.78 256.895 248.42 252.5 357,160
04/24/2018 266.55 267.73 252.78 255.78 290,257
04/23/2018 263.91 265.5 262.89 264.97 190,064
04/20/2018 265.91 266.06 261.8 263.56 215,860
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio