Skip to main content

Huntington Ingalls Industries (NY: HII )

268.03 -0.99 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 254.80 256.30 254.23 255.95 170,605 +1.15(+0.45%)
Dec 28, 2023 254.15 255.64 254.06 254.80 119,132 +0.16(+0.06%)
Dec 27, 2023 253.44 255.04 253.17 254.64 109,854 +0.47(+0.19%)
Dec 26, 2023 252.53 254.44 252.21 254.16 80,342 +1.72(+0.68%)
Dec 22, 2023 251.78 253.25 251.24 252.45 135,559 +2.04(+0.82%)
Dec 21, 2023 250.38 251.03 248.70 250.41 110,090 +1.57(+0.63%)
Dec 20, 2023 252.39 253.49 248.78 248.84 209,674 -4.51(-1.78%)
Dec 19, 2023 252.06 253.47 250.83 253.36 206,355 +1.96(+0.78%)
Dec 18, 2023 250.07 251.68 249.84 251.40 265,176 +1.45(+0.58%)
Dec 15, 2023 251.04 253.37 249.95 249.95 1,274,734 -2.25(-0.89%)
Dec 14, 2023 254.13 254.15 248.67 252.19 473,114 -1.73(-0.68%)
Dec 13, 2023 250.86 254.88 249.64 253.93 350,000 +3.06(+1.22%)
Dec 12, 2023 246.74 252.45 246.22 250.86 439,141 +4.04(+1.64%)
Dec 11, 2023 243.74 247.01 243.18 246.82 421,555 +3.44(+1.41%)
Dec 08, 2023 242.08 243.74 241.42 243.38 239,380 +1.68(+0.69%)
Dec 07, 2023 240.73 241.83 240.00 241.71 209,552 +1.58(+0.66%)
Dec 06, 2023 237.47 240.20 237.47 240.13 186,259 +3.06(+1.29%)
Dec 05, 2023 238.38 238.63 236.46 237.06 234,292 -2.09(-0.87%)
Dec 04, 2023 234.37 239.20 234.37 239.15 312,908 +3.81(+1.62%)
Dec 01, 2023 233.68 236.07 232.33 235.35 231,650 +1.69(+0.73%)
Nov 30, 2023 230.71 233.77 230.45 233.65 336,917 +3.22(+1.40%)
Nov 29, 2023 233.69 234.83 229.83 230.43 261,295 -2.89(-1.24%)
Nov 28, 2023 233.95 234.46 232.46 233.32 196,794 +0.23(+0.10%)
Nov 27, 2023 234.33 234.33 230.85 233.09 243,391 -1.86(-0.79%)
Nov 24, 2023 234.95 237.02 234.82 234.95 101,543 +0.26(+0.11%)
Nov 22, 2023 233.87 236.07 233.87 234.70 191,014 +0.10(+0.04%)
Nov 21, 2023 234.46 234.84 232.88 234.60 145,220 -0.28(-0.12%)
Nov 20, 2023 233.05 235.75 231.71 234.87 220,511 +2.76(+1.19%)
Nov 17, 2023 231.91 233.22 229.84 232.12 735,901 +2.14(+0.93%)
Nov 16, 2023 230.40 233.01 228.78 229.98 188,305 -0.32(-0.14%)
Nov 15, 2023 230.72 232.56 229.58 230.30 335,694 -1.00(-0.43%)
Nov 14, 2023 229.42 232.24 228.69 231.30 273,560 +2.51(+1.10%)
Nov 13, 2023 225.74 230.10 225.71 228.79 313,538 +3.36(+1.49%)
Nov 10, 2023 224.29 226.14 223.13 225.43 201,379 +1.75(+0.78%)
Nov 09, 2023 224.69 225.50 221.93 223.68 220,562 -0.37(-0.17%)
Nov 08, 2023 228.48 228.63 223.04 224.05 199,000 -3.65(-1.60%)
Nov 07, 2023 229.88 229.88 226.46 227.69 220,941 -2.27(-0.98%)
Nov 06, 2023 229.41 230.83 228.38 229.96 355,369 +0.58(+0.25%)
Nov 03, 2023 230.68 231.66 228.11 229.38 349,337 +0.11(+0.05%)
Nov 02, 2023 224.38 229.60 220.90 229.27 515,472 +12.61(+5.82%)
Nov 01, 2023 217.41 217.41 214.24 216.66 334,106 +1.15(+0.53%)
Oct 31, 2023 213.39 216.99 213.04 215.52 297,097 +2.42(+1.14%)
Oct 30, 2023 209.97 214.05 209.44 213.10 276,174 +4.15(+1.98%)
Oct 27, 2023 212.63 215.74 208.85 208.95 304,228 -4.81(-2.25%)
Oct 26, 2023 211.19 214.24 210.36 213.76 300,823 +2.91(+1.38%)
Oct 25, 2023 211.50 213.66 210.53 210.85 217,713 +0.72(+0.34%)
Oct 24, 2023 213.88 214.57 208.42 210.13 179,774 -1.97(-0.93%)
Oct 23, 2023 215.09 216.21 211.89 212.11 181,300 -2.70(-1.26%)
Oct 20, 2023 218.08 218.67 214.72 214.80 414,732 -2.20(-1.01%)
Oct 19, 2023 218.20 220.37 216.68 217.00 291,548 -1.65(-0.75%)
Oct 18, 2023 219.22 220.78 217.51 218.65 265,064 +0.05(+0.02%)
Oct 17, 2023 220.05 221.65 217.37 218.60 283,620 -2.16(-0.98%)
Oct 16, 2023 220.92 221.51 218.24 220.75 259,374 +0.32(+0.15%)
Oct 13, 2023 217.46 220.91 215.62 220.43 271,344 +5.90(+2.75%)
Oct 12, 2023 216.47 216.64 213.08 214.53 225,157 -1.46(-0.68%)
Oct 11, 2023 215.24 216.83 214.30 215.99 227,122 +0.94(+0.44%)
Oct 10, 2023 218.10 218.51 214.28 215.05 330,827 -2.06(-0.95%)
Oct 09, 2023 204.72 217.45 204.72 217.11 678,297 +18.55(+9.34%)
Oct 06, 2023 195.69 199.78 195.21 198.56 243,531 +2.19(+1.11%)
Oct 05, 2023 197.73 198.66 196.35 196.37 170,499 -1.33(-0.67%)
Oct 04, 2023 197.71 199.53 195.72 197.70 256,120 -0.56(-0.28%)
Oct 03, 2023 197.50 198.83 196.51 198.26 235,340 +0.21(+0.10%)
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.