Skip to main content

Huntington Ingalls Industries (NY: HII )

231.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 199.58 200.61 197.12 198.14 247,261 -1.75(-0.87%)
Oct 28, 2021 198.15 200.58 197.04 199.89 257,720 +1.84(+0.93%)
Oct 27, 2021 200.57 201.48 197.80 198.05 240,411 -1.66(-0.83%)
Oct 26, 2021 201.13 199.71 415,645 -7.96(-3.83%)
Oct 25, 2021 207.94 208.33 205.36 207.67 194,411 -0.34(-0.16%)
Oct 22, 2021 206.76 209.41 206.74 208.01 166,312 +1.66(+0.80%)
Oct 21, 2021 206.72 207.69 204.46 206.35 161,899 -0.58(-0.28%)
Oct 20, 2021 204.52 207.45 204.46 206.92 170,563 +2.25(+1.10%)
Oct 19, 2021 203.03 204.90 201.37 204.68 173,329 +1.92(+0.95%)
Oct 18, 2021 204.92 205.23 201.59 202.75 272,644 -3.00(-1.46%)
Oct 15, 2021 204.35 207.35 203.64 205.75 309,502 +2.01(+0.99%)
Oct 14, 2021 204.57 204.57 200.79 203.74 326,275 +0.48(+0.24%)
Oct 13, 2021 205.85 206.60 200.38 203.26 342,797 -4.11(-1.98%)
Oct 12, 2021 206.01 210.00 204.64 207.36 344,026 +1.32(+0.64%)
Oct 11, 2021 202.77 207.37 201.41 206.04 350,588 +4.33(+2.15%)
Oct 08, 2021 198.28 202.67 198.28 201.72 295,919 +3.45(+1.74%)
Oct 07, 2021 193.51 199.51 193.44 198.26 345,836 +5.94(+3.09%)
Oct 06, 2021 189.32 192.65 187.61 192.32 232,483 +1.81(+0.95%)
Oct 05, 2021 191.34 192.49 189.39 190.51 261,891 -0.13(-0.07%)
Oct 04, 2021 190.37 193.09 190.10 190.64 214,972 +0.86(+0.45%)
Oct 01, 2021 189.66 190.91 186.16 189.78 203,777 +1.09(+0.58%)
Sep 30, 2021 193.18 193.85 188.49 188.69 342,815 -4.17(-2.16%)
Sep 29, 2021 193.28 194.36 192.03 192.86 137,788 +0.77(+0.40%)
Sep 28, 2021 193.23 194.18 191.33 192.09 300,236 -0.51(-0.26%)
Sep 27, 2021 192.48 194.86 191.77 192.60 215,965 +1.65(+0.86%)
Sep 24, 2021 190.24 194.38 190.24 190.94 272,975 +0.81(+0.43%)
Sep 23, 2021 187.47 192.09 187.47 190.13 231,622 +3.00(+1.60%)
Sep 22, 2021 186.28 188.35 186.28 187.13 170,884 +2.10(+1.14%)
Sep 21, 2021 189.73 189.83 184.72 185.03 202,599 -4.21(-2.23%)
Sep 20, 2021 188.11 189.83 186.12 189.24 188,088 -1.33(-0.70%)
Sep 17, 2021 189.74 191.70 189.16 190.57 481,008 -0.09(-0.05%)
Sep 16, 2021 195.58 196.34 190.55 190.66 179,426 -4.03(-2.07%)
Sep 15, 2021 193.30 196.37 193.28 194.69 195,376 +1.42(+0.73%)
Sep 14, 2021 196.99 196.99 192.07 193.27 205,003 -3.16(-1.61%)
Sep 13, 2021 195.47 198.25 193.56 196.43 244,137 +2.74(+1.41%)
Sep 10, 2021 196.15 196.15 192.91 193.69 184,462 -1.12(-0.58%)
Sep 09, 2021 194.88 196.57 194.47 194.81 110,889 -0.16(-0.08%)
Sep 08, 2021 194.29 195.87 193.53 194.97 157,610 +0.24(+0.13%)
Sep 07, 2021 196.97 197.17 194.69 194.73 156,435 -3.84(-1.93%)
Sep 03, 2021 199.84 199.84 197.68 198.57 117,800 -1.92(-0.96%)
Sep 02, 2021 199.41 201.08 198.94 200.48 160,822 +2.09(+1.05%)
Sep 01, 2021 199.48 199.59 196.42 198.39 200,765 -1.15(-0.58%)
Aug 31, 2021 202.24 203.22 199.15 199.54 425,112 -2.78(-1.37%)
Aug 30, 2021 202.32 204.03 201.86 202.32 362,727 +0.02(+0.01%)
Aug 27, 2021 200.82 203.18 200.32 202.30 128,173 +2.51(+1.26%)
Aug 26, 2021 200.44 200.65 198.10 199.79 102,871 -0.65(-0.32%)
Aug 25, 2021 199.56 201.73 198.89 200.44 178,306 +0.18(+0.09%)
Aug 24, 2021 200.85 202.28 199.89 200.26 132,604 +0.06(+0.03%)
Aug 23, 2021 198.38 201.09 197.83 200.20 207,789 +3.16(+1.60%)
Aug 20, 2021 194.85 198.06 194.85 197.04 122,845 +2.50(+1.28%)
Aug 19, 2021 194.55 197.41 193.58 194.54 168,114 -0.98(-0.50%)
Aug 18, 2021 198.63 199.27 195.48 195.53 190,142 -4.37(-2.19%)
Aug 17, 2021 199.30 200.94 198.35 199.90 285,654 -0.08(-0.04%)
Aug 16, 2021 199.25 201.09 197.31 199.98 165,588 -0.19(-0.09%)
Aug 13, 2021 202.02 202.74 199.98 200.16 100,291 -1.51(-0.75%)
Aug 12, 2021 203.23 203.74 200.35 201.67 154,962 -1.40(-0.69%)
Aug 11, 2021 201.56 203.21 199.67 203.07 140,494 +1.93(+0.96%)
Aug 10, 2021 198.87 203.12 198.28 201.13 136,959 +1.76(+0.88%)
Aug 09, 2021 198.89 200.29 198.03 199.38 242,966 -0.44(-0.22%)
Aug 06, 2021 200.21 201.85 199.14 199.81 160,733 +2.31(+1.17%)
Aug 05, 2021 196.83 197.54 194.88 197.50 181,547 +2.71(+1.39%)
Aug 04, 2021 196.62 197.24 192.94 194.79 214,860 -3.84(-1.93%)
Aug 03, 2021 197.43 198.90 193.99 198.63 233,697 +0.91(+0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.