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 (%)
May 08, 2023 193.61 195.95 189.87 190.00 345,473 -3.21(-1.66%)
May 05, 2023 188.45 194.25 188.35 193.21 454,112 +4.68(+2.48%)
May 04, 2023 196.78 196.78 184.40 188.53 615,201 -4.02(-2.09%)
May 03, 2023 193.37 194.60 191.92 192.55 340,618 +0.11(+0.06%)
May 02, 2023 197.05 197.05 191.74 192.44 413,872 -5.31(-2.69%)
May 01, 2023 197.64 200.59 197.57 197.76 356,387 +0.49(+0.25%)
Apr 28, 2023 196.90 198.06 196.73 197.27 239,729 +0.27(+0.14%)
Apr 27, 2023 195.43 197.80 195.09 196.99 265,874 +1.49(+0.76%)
Apr 26, 2023 200.56 200.97 195.41 195.51 360,137 -6.38(-3.16%)
Apr 25, 2023 204.05 204.41 201.51 201.88 195,034 -2.87(-1.40%)
Apr 24, 2023 204.15 205.20 203.10 204.75 224,155 +0.59(+0.29%)
Apr 21, 2023 208.07 208.07 203.22 204.16 202,277 -2.93(-1.41%)
Apr 20, 2023 206.47 207.10 205.32 207.09 153,295 +0.66(+0.32%)
Apr 19, 2023 207.64 207.64 206.11 206.43 191,834 -0.98(-0.47%)
Apr 18, 2023 206.84 209.34 206.27 207.41 227,637 +0.64(+0.31%)
Apr 17, 2023 205.87 207.50 205.45 206.78 245,361 +1.40(+0.68%)
Apr 14, 2023 205.93 206.85 204.02 205.38 201,423 -1.47(-0.71%)
Apr 13, 2023 205.41 207.79 204.09 206.84 261,339 +0.90(+0.44%)
Apr 12, 2023 204.97 207.75 204.88 205.94 222,271 +1.33(+0.65%)
Apr 11, 2023 206.32 206.60 203.98 204.61 229,704 -0.50(-0.24%)
Apr 10, 2023 201.74 206.50 201.74 205.11 381,803 +3.47(+1.72%)
Apr 06, 2023 204.20 205.14 201.52 201.64 389,637 -1.50(-0.74%)
Apr 05, 2023 202.93 205.37 202.75 203.14 328,249 -0.66(-0.32%)
Apr 04, 2023 204.18 205.12 202.69 203.79 566,932 -0.66(-0.32%)
Apr 03, 2023 202.89 207.57 202.89 204.45 574,522 +1.94(+0.96%)
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%)
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.