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 (%)
Mar 31, 2023 203.62 204.19 201.69 202.51 586,190 +0.05(+0.02%)
Mar 30, 2023 204.35 205.43 201.95 202.46 516,163 -1.77(-0.87%)
Mar 29, 2023 203.22 204.27 202.11 204.23 404,265 +1.92(+0.95%)
Mar 28, 2023 200.11 203.94 200.11 202.31 460,011 +1.90(+0.95%)
Mar 27, 2023 197.71 200.47 196.55 200.42 560,345 +4.75(+2.42%)
Mar 24, 2023 192.14 196.50 192.13 195.67 281,657 +3.23(+1.68%)
Mar 23, 2023 194.35 195.13 191.49 192.44 421,873 -2.62(-1.34%)
Mar 22, 2023 200.93 201.61 194.84 195.07 536,532 -5.99(-2.98%)
Mar 21, 2023 200.85 202.08 199.48 201.05 382,602 +2.15(+1.08%)
Mar 20, 2023 196.68 200.53 196.68 198.90 384,501 +3.87(+1.99%)
Mar 17, 2023 200.29 200.29 194.43 195.03 770,495 -5.76(-2.87%)
Mar 16, 2023 199.94 203.51 198.70 200.79 340,369 -0.17(-0.08%)
Mar 15, 2023 201.76 202.49 198.33 200.96 347,187 -2.86(-1.40%)
Mar 14, 2023 206.17 206.99 202.27 203.81 367,897 -0.79(-0.39%)
Mar 13, 2023 201.27 205.35 198.91 204.60 832,382 +1.17(+0.58%)
Mar 10, 2023 204.92 206.13 202.42 203.43 272,748 -2.00(-0.98%)
Mar 09, 2023 209.34 211.10 205.38 205.44 340,960 -2.29(-1.10%)
Mar 08, 2023 210.21 210.81 205.88 207.72 329,338 -1.61(-0.77%)
Mar 07, 2023 212.66 213.33 209.34 209.34 264,844 -2.77(-1.31%)
Mar 06, 2023 213.61 214.87 211.09 212.11 317,942 -1.63(-0.76%)
Mar 03, 2023 213.62 214.03 211.86 213.74 269,467 +0.96(+0.45%)
Mar 02, 2023 210.18 212.91 209.25 212.78 208,086 +1.75(+0.83%)
Mar 01, 2023 209.55 211.19 208.85 211.03 247,987 +0.52(+0.25%)
Feb 28, 2023 213.05 214.08 210.44 210.51 383,465 -2.13(-1.00%)
Feb 27, 2023 216.24 217.47 212.59 212.65 435,253 -3.30(-1.53%)
Feb 24, 2023 212.08 216.24 211.44 215.94 591,780 +3.37(+1.58%)
Feb 23, 2023 214.50 215.94 210.81 212.58 350,853 -2.15(-1.00%)
Feb 22, 2023 216.34 217.65 213.66 214.73 348,330 -1.23(-0.57%)
Feb 21, 2023 219.93 220.60 214.98 215.96 417,823 -2.45(-1.12%)
Feb 17, 2023 213.22 219.71 213.22 218.42 1,400,195 +5.47(+2.57%)
Feb 16, 2023 211.15 216.14 211.15 212.95 311,427 +0.50(+0.23%)
Feb 15, 2023 209.22 213.35 208.51 212.45 556,398 +2.16(+1.03%)
Feb 14, 2023 213.04 213.59 210.16 210.29 463,009 -2.67(-1.26%)
Feb 13, 2023 215.88 217.60 211.29 212.97 524,206 -2.33(-1.08%)
Feb 10, 2023 215.21 217.06 213.86 215.29 506,532 +0.86(+0.40%)
Feb 09, 2023 214.97 217.00 206.16 214.44 1,140,129 -5.11(-2.33%)
Feb 08, 2023 217.40 220.31 216.99 219.54 388,319 +0.38(+0.17%)
Feb 07, 2023 215.59 220.08 212.92 219.16 458,973 +3.21(+1.49%)
Feb 06, 2023 211.61 216.16 211.61 215.96 580,276 +4.90(+2.32%)
Feb 03, 2023 212.39 213.07 209.37 211.05 372,528 -0.72(-0.34%)
Feb 02, 2023 211.16 213.59 208.63 211.77 536,071 -0.63(-0.30%)
Feb 01, 2023 213.46 214.33 211.33 212.40 353,981 -2.12(-0.99%)
Jan 31, 2023 211.38 214.77 210.69 214.53 267,890 +3.77(+1.79%)
Jan 30, 2023 213.39 214.44 209.89 210.76 300,996 -1.51(-0.71%)
Jan 27, 2023 212.53 214.43 210.64 212.27 250,910 +0.66(+0.31%)
Jan 26, 2023 211.76 214.72 210.50 211.61 368,955 +0.66(+0.31%)
Jan 25, 2023 213.32 213.32 205.97 210.94 488,356 -3.20(-1.49%)
Jan 24, 2023 211.58 214.33 207.99 214.15 384,215 +2.15(+1.01%)
Jan 23, 2023 213.19 214.97 211.85 212.00 395,041 -0.16(-0.07%)
Jan 20, 2023 212.68 214.19 210.53 212.15 366,614 +0.38(+0.18%)
Jan 19, 2023 213.07 214.34 210.74 211.77 272,838 -1.58(-0.74%)
Jan 18, 2023 215.57 215.68 212.14 213.35 362,429 -2.16(-1.00%)
Jan 17, 2023 217.83 220.01 213.31 215.51 290,190 -1.48(-0.68%)
Jan 13, 2023 217.78 219.54 214.29 216.99 378,833 -5.25(-2.36%)
Jan 12, 2023 220.85 223.98 220.40 222.24 294,972 +1.40(+0.63%)
Jan 11, 2023 218.40 221.10 216.60 220.84 422,631 +2.98(+1.37%)
Jan 10, 2023 216.54 219.75 214.16 217.86 465,233 +2.34(+1.09%)
Jan 09, 2023 223.24 223.24 214.65 215.52 546,247 -8.32(-3.72%)
Jan 06, 2023 223.60 226.33 220.32 223.83 357,935 +3.07(+1.39%)
Jan 05, 2023 221.95 222.57 218.64 220.76 370,001 -1.18(-0.53%)
Jan 04, 2023 220.88 223.65 219.53 221.94 641,922 -0.19(-0.08%)
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.