Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 213.10 214.14 210.50 210.56 383,369 -2.13(-1.00%)
Feb 27, 2023 216.29 217.52 212.64 212.70 435,144 -3.30(-1.53%)
Feb 24, 2023 212.13 216.29 211.49 216.00 591,633 +3.37(+1.58%)
Feb 23, 2023 214.56 216.00 210.86 212.63 350,766 -2.15(-1.00%)
Feb 22, 2023 216.40 217.70 213.71 214.78 348,244 -1.24(-0.57%)
Feb 21, 2023 219.99 220.66 215.03 216.02 417,719 -2.45(-1.12%)
Feb 17, 2023 213.27 219.77 213.27 218.47 1,399,847 +5.47(+2.57%)
Feb 16, 2023 211.20 216.19 211.20 213.00 311,349 +0.50(+0.23%)
Feb 15, 2023 209.28 213.40 208.56 212.51 556,260 +2.16(+1.03%)
Feb 14, 2023 213.09 213.64 210.21 210.35 462,894 -2.67(-1.26%)
Feb 13, 2023 215.93 217.65 211.34 213.02 524,076 -2.33(-1.08%)
Feb 10, 2023 215.26 217.12 213.92 215.35 506,406 +0.86(+0.40%)
Feb 09, 2023 215.03 217.05 206.21 214.49 1,139,846 -5.11(-2.33%)
Feb 08, 2023 217.46 220.36 217.04 219.60 388,223 +0.38(+0.17%)
Feb 07, 2023 215.64 220.13 212.97 219.22 458,859 +3.21(+1.49%)
Feb 06, 2023 211.66 216.21 211.66 216.01 580,131 +4.90(+2.32%)
Feb 03, 2023 212.45 213.13 209.42 211.10 372,436 -0.72(-0.34%)
Feb 02, 2023 211.21 213.64 208.68 211.82 535,938 -0.63(-0.30%)
Feb 01, 2023 213.51 214.38 211.38 212.46 353,893 -2.12(-0.99%)
Jan 31, 2023 211.44 214.82 210.75 214.58 267,824 +3.77(+1.79%)
Jan 30, 2023 213.44 214.50 209.94 210.81 300,921 -1.51(-0.71%)
Jan 27, 2023 212.58 214.48 210.69 212.32 250,848 +0.66(+0.31%)
Jan 26, 2023 211.81 214.77 210.55 211.66 368,863 +0.66(+0.31%)
Jan 25, 2023 213.37 213.37 206.02 211.00 488,234 -3.20(-1.49%)
Jan 24, 2023 211.63 214.38 208.04 214.20 384,120 +2.15(+1.01%)
Jan 23, 2023 213.25 215.02 211.90 212.05 394,943 -0.16(-0.07%)
Jan 20, 2023 212.73 214.25 210.58 212.20 366,523 +0.38(+0.18%)
Jan 19, 2023 213.13 214.39 210.79 211.82 272,770 -1.58(-0.74%)
Jan 18, 2023 215.62 215.73 212.20 213.40 362,339 -2.16(-1.00%)
Jan 17, 2023 217.89 220.07 213.36 215.56 290,117 -1.48(-0.68%)
Jan 13, 2023 217.84 219.60 214.34 217.04 378,739 -5.25(-2.36%)
Jan 12, 2023 220.90 224.04 220.46 222.29 294,899 +1.40(+0.63%)
Jan 11, 2023 218.45 221.16 216.65 220.89 422,526 +2.98(+1.37%)
Jan 10, 2023 216.59 219.80 214.22 217.91 465,117 +2.34(+1.09%)
Jan 09, 2023 223.30 223.30 214.71 215.57 546,111 -8.32(-3.72%)
Jan 06, 2023 223.66 226.39 220.38 223.89 357,846 +3.07(+1.39%)
Jan 05, 2023 222.00 222.63 218.70 220.81 369,909 -1.18(-0.53%)
Jan 04, 2023 220.93 223.70 219.58 221.99 641,763 -0.19(-0.08%)
Jan 03, 2023 223.47 224.57 221.11 222.18 218,776 -2.27(-1.01%)
Dec 30, 2022 225.02 225.16 221.61 224.44 149,363 -0.28(-0.13%)
Dec 29, 2022 223.50 225.03 222.15 224.73 137,882 +1.62(+0.72%)
Dec 28, 2022 225.21 226.23 222.91 223.11 167,027 -2.71(-1.20%)
Dec 27, 2022 223.81 226.88 223.81 225.82 317,351 +1.97(+0.88%)
Dec 23, 2022 222.87 224.94 222.59 223.85 150,851 +1.01(+0.45%)
Dec 22, 2022 223.23 223.71 219.08 222.84 190,867 -1.34(-0.60%)
Dec 21, 2022 223.34 224.73 222.27 224.18 168,001 +1.57(+0.70%)
Dec 20, 2022 223.60 226.74 222.60 222.62 226,408 -0.75(-0.34%)
Dec 19, 2022 224.70 227.38 222.46 223.36 258,035 -1.65(-0.74%)
Dec 16, 2022 220.64 226.91 219.65 225.02 1,111,505 +2.69(+1.21%)
Dec 15, 2022 226.57 227.78 220.79 222.33 503,742 -4.74(-2.09%)
Dec 14, 2022 226.11 229.69 224.21 227.07 291,015 +1.39(+0.62%)
Dec 13, 2022 231.50 231.50 224.80 225.68 421,133 -3.39(-1.48%)
Dec 12, 2022 226.83 229.13 225.53 229.07 248,448 +2.02(+0.89%)
Dec 09, 2022 229.09 231.89 226.85 227.05 194,733 -1.83(-0.80%)
Dec 08, 2022 231.96 232.34 227.65 228.88 296,133 +0.90(+0.39%)
Dec 07, 2022 229.31 232.57 227.91 227.99 452,893 -1.35(-0.59%)
Dec 06, 2022 229.94 229.99 227.13 229.34 444,368 -0.13(-0.05%)
Dec 05, 2022 231.36 231.92 226.39 229.46 396,788 -4.71(-2.01%)
Dec 02, 2022 222.94 235.19 222.94 234.17 830,541 +9.52(+4.24%)
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.