Skip to main content

Huntington Ingalls Industries (NY: HII )

289.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 203.67 204.24 201.74 202.56 586,044 +0.05(+0.02%)
Mar 30, 2023 204.40 205.48 202.00 202.51 516,034 -1.77(-0.87%)
Mar 29, 2023 203.28 204.32 202.16 204.28 404,164 +1.92(+0.95%)
Mar 28, 2023 200.16 203.99 200.16 202.37 459,896 +1.90(+0.95%)
Mar 27, 2023 197.76 200.52 196.60 200.47 560,206 +4.75(+2.42%)
Mar 24, 2023 192.19 196.55 191.78 195.72 281,587 +3.23(+1.68%)
Mar 23, 2023 194.40 195.18 191.53 192.49 421,768 -2.62(-1.34%)
Mar 22, 2023 200.98 201.66 194.89 195.12 536,399 -5.99(-2.98%)
Mar 21, 2023 200.90 202.13 199.53 201.10 382,507 +2.15(+1.08%)
Mar 20, 2023 196.73 200.59 196.73 198.95 384,406 +3.88(+1.99%)
Mar 17, 2023 200.34 200.34 194.48 195.08 770,304 -5.76(-2.87%)
Mar 16, 2023 199.99 203.56 198.75 200.84 340,284 -0.17(-0.08%)
Mar 15, 2023 201.81 202.54 198.38 201.01 347,101 -2.86(-1.40%)
Mar 14, 2023 206.22 207.04 202.32 203.86 367,806 -0.79(-0.39%)
Mar 13, 2023 201.32 205.40 198.96 204.66 832,175 +1.17(+0.58%)
Mar 10, 2023 204.97 206.18 202.47 203.48 272,680 -2.01(-0.98%)
Mar 09, 2023 209.39 211.15 205.43 205.49 340,875 -2.29(-1.10%)
Mar 08, 2023 210.26 210.86 205.93 207.78 329,256 -1.61(-0.77%)
Mar 07, 2023 212.72 213.38 209.39 209.39 264,778 -2.77(-1.31%)
Mar 06, 2023 213.67 214.92 211.14 212.16 317,863 -1.63(-0.76%)
Mar 03, 2023 213.68 214.08 211.91 213.79 269,400 +0.96(+0.45%)
Mar 02, 2023 210.23 212.96 209.30 212.84 208,034 +1.75(+0.83%)
Mar 01, 2023 209.61 211.24 208.90 211.08 247,925 +0.52(+0.25%)
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%)
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.