Skip to main content

Huntington Ingalls Industries (NY: HII )

220.96 +3.14 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 184.84 187.33 183.72 186.74 142,922 +1.51(+0.82%)
Dec 30, 2021 185.94 187.29 184.91 185.23 121,592 -0.25(-0.13%)
Dec 29, 2021 185.77 186.72 185.03 185.48 125,979 -0.80(-0.43%)
Dec 28, 2021 184.00 187.24 184.00 186.28 131,354 +2.10(+1.14%)
Dec 27, 2021 181.96 184.38 181.40 184.18 145,317 +1.97(+1.08%)
Dec 23, 2021 181.15 183.01 181.00 182.21 205,190 +1.87(+1.04%)
Dec 22, 2021 182.98 183.99 179.69 180.34 208,878 -2.80(-1.53%)
Dec 21, 2021 181.06 184.94 181.06 183.14 204,210 +3.56(+1.98%)
Dec 20, 2021 181.76 181.76 176.87 179.58 291,830 -4.53(-2.46%)
Dec 17, 2021 189.78 190.14 183.68 184.11 575,982 -4.62(-2.45%)
Dec 16, 2021 190.59 193.66 188.61 188.73 280,206 -0.68(-0.36%)
Dec 15, 2021 187.68 190.16 183.99 189.41 417,899 +3.21(+1.72%)
Dec 14, 2021 187.41 190.94 185.69 186.20 315,830 -1.15(-0.61%)
Dec 13, 2021 186.00 188.45 184.46 187.35 245,792 +1.38(+0.74%)
Dec 10, 2021 187.05 188.02 184.77 185.97 243,271 +0.02(+0.01%)
Dec 09, 2021 184.83 186.18 182.93 185.95 306,730 -0.39(-0.21%)
Dec 08, 2021 184.83 187.29 184.50 186.34 264,851 +1.65(+0.89%)
Dec 07, 2021 185.66 187.02 184.57 184.69 362,145 -1.18(-0.63%)
Dec 06, 2021 183.68 187.78 183.38 185.87 339,725 +4.71(+2.60%)
Dec 03, 2021 178.79 181.50 178.72 181.16 286,043 +2.87(+1.61%)
Dec 02, 2021 177.84 180.39 176.50 178.29 470,554 +1.71(+0.97%)
Dec 01, 2021 180.00 182.97 176.58 176.58 394,893 -0.93(-0.52%)
Nov 30, 2021 179.60 180.58 175.50 177.51 697,147 -4.21(-2.32%)
Nov 29, 2021 184.80 184.80 181.19 181.72 247,750 -1.55(-0.85%)
Nov 26, 2021 181.82 184.86 181.15 183.27 247,670 -3.21(-1.72%)
Nov 24, 2021 187.77 189.14 185.66 186.48 146,201 -2.74(-1.45%)
Nov 23, 2021 190.63 192.48 188.21 189.22 211,928 -1.28(-0.67%)
Nov 22, 2021 184.91 191.72 184.91 190.50 307,958 +5.72(+3.10%)
Nov 19, 2021 185.41 186.46 183.70 184.78 222,988 -0.41(-0.22%)
Nov 18, 2021 186.86 185.30 184.19 185.19 370,818 -1.50(-0.80%)
Nov 17, 2021 188.00 188.39 186.09 186.69 187,297 -1.63(-0.87%)
Nov 16, 2021 190.32 191.45 188.13 188.32 225,589 -2.09(-1.10%)
Nov 15, 2021 192.22 192.72 189.58 190.41 235,142 -1.61(-0.84%)
Nov 12, 2021 188.88 192.89 188.60 192.02 290,230 +3.15(+1.67%)
Nov 11, 2021 190.50 191.96 188.45 188.87 354,046 -4.95(-2.55%)
Nov 10, 2021 194.74 193.82 220,280 -0.93(-0.48%)
Nov 09, 2021 193.20 195.20 191.89 194.75 206,014 +0.62(+0.32%)
Nov 08, 2021 194.23 195.00 191.71 194.13 246,428 +0.11(+0.06%)
Nov 05, 2021 192.47 195.02 191.93 194.02 300,103 +2.71(+1.42%)
Nov 04, 2021 200.85 201.34 190.05 191.31 380,798 -8.64(-4.32%)
Nov 03, 2021 198.42 200.11 195.14 199.95 410,025 +0.05(+0.03%)
Nov 02, 2021 202.77 202.77 198.38 199.90 241,990 -2.18(-1.08%)
Nov 01, 2021 202.99 205.01 201.40 202.08 178,105 -0.65(-0.32%)
Oct 29, 2021 204.21 205.26 201.69 202.73 241,661 -1.79(-0.88%)
Oct 28, 2021 202.74 205.23 201.61 204.52 251,883 +1.88(+0.93%)
Oct 27, 2021 205.22 206.15 202.38 202.64 234,966 -1.70(-0.83%)
Oct 26, 2021 205.79 204.34 406,231 -8.14(-3.83%)
Oct 25, 2021 212.76 213.16 210.12 212.48 190,008 -0.35(-0.16%)
Oct 22, 2021 211.55 214.26 211.53 212.83 162,545 +1.70(+0.81%)
Oct 21, 2021 211.51 212.50 209.20 211.13 158,232 -0.59(-0.28%)
Oct 20, 2021 209.26 212.26 209.20 211.72 166,700 +2.30(+1.10%)
Oct 19, 2021 207.74 209.65 206.04 209.42 169,403 +1.97(+0.95%)
Oct 18, 2021 209.67 209.99 206.26 207.45 266,469 -3.07(-1.46%)
Oct 15, 2021 209.09 212.16 208.36 210.52 302,492 +2.06(+0.99%)
Oct 14, 2021 209.31 209.31 205.44 208.46 318,885 +0.49(+0.24%)
Oct 13, 2021 210.62 211.39 205.02 207.97 335,033 -4.20(-1.98%)
Oct 12, 2021 210.78 214.87 209.38 212.17 336,234 +1.35(+0.64%)
Oct 11, 2021 207.47 212.18 206.08 210.82 342,647 +4.43(+2.15%)
Oct 08, 2021 202.87 207.37 202.87 206.39 289,217 +3.53(+1.74%)
Oct 07, 2021 198.00 204.13 197.92 202.86 338,003 +6.08(+3.09%)
Oct 06, 2021 193.71 197.11 191.96 196.78 227,218 +1.85(+0.95%)
Oct 05, 2021 195.77 196.95 193.78 194.93 255,959 -0.13(-0.07%)
Oct 04, 2021 194.78 197.57 194.51 195.06 210,103 +0.88(+0.45%)
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.