Skip to main content

Huntington Ingalls Industries (NY: HII )

293.04 +3.29 (+1.14%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 205.18 205.18 200.66 202.61 714,876 -3.79(-1.84%)
May 27, 2022 203.97 206.42 202.86 206.41 448,401 +2.79(+1.37%)
May 26, 2022 198.81 205.14 198.81 203.62 545,599 +5.18(+2.61%)
May 25, 2022 196.89 200.34 196.75 198.44 352,921 +1.96(+1.00%)
May 24, 2022 193.79 196.92 191.18 196.47 245,788 +3.35(+1.73%)
May 23, 2022 192.08 194.43 191.12 193.12 329,901 +2.74(+1.44%)
May 20, 2022 193.17 193.98 187.11 190.39 298,973 -2.86(-1.48%)
May 19, 2022 193.73 195.95 190.25 193.25 307,805 -2.03(-1.04%)
May 18, 2022 199.82 201.19 193.64 195.28 288,877 -5.90(-2.93%)
May 17, 2022 198.32 202.50 196.93 201.18 310,415 +4.03(+2.05%)
May 16, 2022 196.11 199.02 195.44 197.15 306,039 +0.96(+0.49%)
May 13, 2022 196.60 199.79 193.81 196.18 368,478 +0.01(+0.01%)
May 12, 2022 198.68 200.52 192.25 196.17 305,025 -2.18(-1.10%)
May 11, 2022 202.17 204.45 196.91 198.35 294,449 -3.49(-1.73%)
May 10, 2022 202.82 204.54 199.38 201.83 332,819 -0.32(-0.16%)
May 09, 2022 206.95 207.67 201.47 202.15 432,204 -6.04(-2.90%)
May 06, 2022 210.38 212.74 205.88 208.19 315,268 -3.36(-1.59%)
May 05, 2022 210.27 216.59 207.12 211.55 486,134 -2.31(-1.08%)
May 04, 2022 207.10 215.00 205.18 213.86 538,482 +7.11(+3.44%)
May 03, 2022 205.44 207.20 203.64 206.75 370,235 +2.34(+1.14%)
May 02, 2022 203.49 208.88 201.36 204.41 357,591 -0.40(-0.19%)
Apr 29, 2022 210.45 211.67 203.84 204.81 366,167 -5.14(-2.45%)
Apr 28, 2022 211.98 212.28 208.78 209.95 322,537 -1.70(-0.81%)
Apr 27, 2022 210.58 214.03 207.75 211.65 297,389 +1.15(+0.54%)
Apr 26, 2022 209.87 214.27 209.72 210.51 360,076 +0.12(+0.06%)
Apr 25, 2022 212.70 212.70 203.04 210.38 557,567 -3.50(-1.64%)
Apr 22, 2022 213.63 217.10 212.73 213.89 360,508 +0.18(+0.09%)
Apr 21, 2022 219.50 219.50 212.32 213.70 315,084 -5.11(-2.34%)
Apr 20, 2022 216.78 219.49 215.60 218.82 323,230 +3.06(+1.42%)
Apr 19, 2022 214.97 217.70 213.47 215.75 331,185 +1.18(+0.55%)
Apr 18, 2022 213.69 216.11 212.19 214.57 333,569 +0.20(+0.09%)
Apr 14, 2022 210.00 215.63 209.74 214.37 640,155 +9.37(+4.57%)
Apr 13, 2022 202.68 205.12 201.88 205.00 511,406 +2.86(+1.41%)
Apr 12, 2022 197.04 204.46 197.04 202.14 397,195 +4.55(+2.30%)
Apr 11, 2022 199.35 203.29 195.72 197.59 472,914 -0.63(-0.32%)
Apr 08, 2022 200.91 203.13 197.46 198.22 423,919 -1.95(-0.97%)
Apr 07, 2022 194.68 200.96 193.03 200.17 685,121 +5.59(+2.87%)
Apr 06, 2022 194.05 197.29 193.28 194.57 433,550 +0.95(+0.49%)
Apr 05, 2022 194.46 197.00 193.42 193.62 369,515 -0.72(-0.37%)
Apr 04, 2022 195.38 195.38 190.21 194.34 399,612 -0.73(-0.38%)
Apr 01, 2022 192.19 195.23 191.64 195.08 360,932 +3.07(+1.60%)
Mar 31, 2022 195.50 197.07 191.97 192.00 429,801 -3.74(-1.91%)
Mar 30, 2022 195.48 198.77 193.13 195.74 348,921 +1.02(+0.52%)
Mar 29, 2022 189.43 194.95 187.96 194.72 335,706 +1.84(+0.95%)
Mar 28, 2022 197.12 198.23 191.20 192.88 494,174 -5.41(-2.73%)
Mar 25, 2022 195.95 199.60 195.14 198.29 225,845 +2.29(+1.17%)
Mar 24, 2022 195.33 198.51 194.85 196.00 229,849 +0.53(+0.27%)
Mar 23, 2022 194.44 197.33 194.07 195.47 288,631 +1.93(+1.00%)
Mar 22, 2022 193.42 194.69 190.86 193.54 387,028 +0.36(+0.18%)
Mar 21, 2022 188.61 194.21 187.76 193.19 415,505 +6.72(+3.60%)
Mar 18, 2022 189.66 190.53 184.35 186.47 1,168,141 -3.50(-1.84%)
Mar 17, 2022 190.48 192.76 188.61 189.97 561,092 +2.86(+1.53%)
Mar 16, 2022 189.64 192.62 182.69 187.11 582,613 -7.84(-4.02%)
Mar 15, 2022 195.78 195.78 190.80 194.95 411,526 +0.54(+0.28%)
Mar 14, 2022 199.18 199.47 193.54 194.41 451,953 -3.98(-2.00%)
Mar 11, 2022 202.23 205.52 198.28 198.39 373,967 -4.43(-2.18%)
Mar 10, 2022 200.66 203.04 202.82 519,861 +2.43(+1.21%)
Mar 09, 2022 200.78 204.66 196.04 200.39 841,332 -1.24(-0.62%)
Mar 08, 2022 210.94 211.48 201.49 201.63 1,005,239 -8.94(-4.25%)
Mar 07, 2022 211.29 220.13 208.47 210.58 963,139 +0.66(+0.32%)
Mar 04, 2022 203.01 210.56 201.94 209.91 741,073 +6.78(+3.34%)
Mar 03, 2022 200.99 204.21 200.46 203.13 645,497 +2.41(+1.20%)
Mar 02, 2022 197.14 201.86 194.47 200.73 910,709 +4.19(+2.13%)
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.