Skip to main content

Huntington Ingalls Industries (NY: HII )

217.54 +0.68 (+0.31%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 210.30 210.42 208.53 210.14 247,148 +0.57(+0.27%)
May 27, 2021 208.34 210.61 208.07 209.57 575,813 +3.87(+1.88%)
May 26, 2021 204.56 205.83 201.53 205.70 541,347 +0.87(+0.42%)
May 25, 2021 208.74 209.88 204.14 204.83 298,800 -3.93(-1.88%)
May 24, 2021 207.42 209.17 206.03 208.77 299,616 +2.20(+1.07%)
May 21, 2021 206.32 208.70 205.58 206.56 164,539 +1.07(+0.52%)
May 20, 2021 206.09 206.64 204.69 205.49 216,404 -0.60(-0.29%)
May 19, 2021 205.63 206.27 202.49 206.09 214,441 -0.18(-0.09%)
May 18, 2021 209.14 210.67 206.13 206.27 135,348 -3.35(-1.60%)
May 17, 2021 209.26 210.88 207.31 209.63 191,345 +0.61(+0.29%)
May 14, 2021 209.10 209.49 207.27 209.02 136,540 +0.89(+0.43%)
May 13, 2021 204.02 209.09 203.12 208.13 191,586 +3.04(+1.48%)
May 12, 2021 208.66 210.05 205.04 205.08 239,823 -2.47(-1.19%)
May 11, 2021 211.10 211.10 205.76 207.56 242,523 -4.51(-2.13%)
May 10, 2021 211.68 216.35 210.94 212.07 279,941 +2.30(+1.10%)
May 07, 2021 209.12 210.57 207.54 209.77 222,882 -1.28(-0.60%)
May 06, 2021 207.60 215.57 207.50 211.05 553,818 +5.26(+2.56%)
May 05, 2021 206.91 207.15 202.76 205.79 345,341 -1.47(-0.71%)
May 04, 2021 207.43 209.06 206.30 207.26 249,133 -0.73(-0.35%)
May 03, 2021 206.12 208.91 204.37 207.98 252,102 +2.73(+1.33%)
Apr 30, 2021 204.99 206.15 203.75 205.26 234,913 -0.63(-0.31%)
Apr 29, 2021 203.91 207.30 203.91 205.89 298,017 +2.64(+1.30%)
Apr 28, 2021 199.87 203.56 199.87 203.25 257,563 +2.70(+1.34%)
Apr 27, 2021 199.87 202.20 199.59 200.55 388,978 +0.46(+0.23%)
Apr 26, 2021 200.46 201.17 198.68 200.09 312,649 +0.81(+0.41%)
Apr 23, 2021 198.19 200.29 197.57 199.27 308,666 +2.17(+1.10%)
Apr 22, 2021 201.16 202.86 196.85 197.11 464,365 -4.53(-2.24%)
Apr 21, 2021 200.62 202.53 200.36 201.63 330,381 +0.97(+0.48%)
Apr 20, 2021 202.65 203.01 199.11 200.67 299,073 -2.35(-1.16%)
Apr 19, 2021 202.18 203.73 198.99 203.01 371,908 +1.88(+0.93%)
Apr 16, 2021 202.83 203.01 199.32 201.14 283,427 -0.28(-0.14%)
Apr 15, 2021 200.77 201.72 199.46 201.42 357,531 +0.47(+0.24%)
Apr 14, 2021 198.91 202.75 198.91 200.95 443,161 +1.65(+0.83%)
Apr 13, 2021 201.11 203.38 198.77 199.29 378,959 -3.98(-1.96%)
Apr 12, 2021 200.72 203.53 200.60 203.28 231,850 +3.29(+1.64%)
Apr 09, 2021 200.64 201.50 198.65 199.99 241,326 +0.22(+0.11%)
Apr 08, 2021 197.41 200.07 196.08 199.77 272,648 +1.56(+0.79%)
Apr 07, 2021 200.68 200.95 196.98 198.21 299,303 -2.26(-1.13%)
Apr 06, 2021 199.48 202.44 199.19 200.47 319,726 -0.22(-0.11%)
Apr 05, 2021 199.32 201.24 198.76 200.69 368,652 +3.26(+1.65%)
Apr 01, 2021 199.15 199.53 195.79 197.44 255,808 -1.57(-0.79%)
Mar 31, 2021 198.74 201.15 198.26 199.00 396,675 +0.17(+0.09%)
Mar 30, 2021 200.22 200.83 197.15 198.83 276,487 -1.63(-0.82%)
Mar 29, 2021 196.63 201.55 196.58 200.46 448,824 +4.06(+2.07%)
Mar 26, 2021 193.97 196.87 192.69 196.40 250,739 +2.92(+1.51%)
Mar 25, 2021 188.21 193.75 186.16 193.48 342,043 +5.82(+3.10%)
Mar 24, 2021 186.78 192.47 186.76 187.66 295,481 +2.55(+1.38%)
Mar 23, 2021 186.96 188.72 183.79 185.11 478,750 -4.44(-2.34%)
Mar 22, 2021 190.00 190.67 186.64 189.55 308,381 -1.15(-0.60%)
Mar 19, 2021 191.47 191.47 187.70 190.70 615,264 -1.17(-0.61%)
Mar 18, 2021 191.73 193.62 190.37 191.87 345,319 +0.51(+0.27%)
Mar 17, 2021 189.11 192.60 187.43 191.36 296,960 +2.72(+1.44%)
Mar 16, 2021 190.96 191.35 187.35 188.64 436,529 -3.05(-1.59%)
Mar 15, 2021 189.19 192.24 188.65 191.69 453,552 +3.08(+1.64%)
Mar 12, 2021 186.86 189.62 186.14 188.60 346,525 +5.01(+2.73%)
Mar 11, 2021 180.99 184.24 180.54 183.59 404,837 +1.98(+1.09%)
Mar 10, 2021 178.39 183.10 177.30 181.61 321,054 +2.68(+1.50%)
Mar 09, 2021 183.43 183.94 177.95 178.93 457,731 -5.81(-3.14%)
Mar 08, 2021 181.64 187.64 181.18 184.74 376,572 +5.31(+2.96%)
Mar 05, 2021 174.94 180.64 173.15 179.44 366,489 +6.03(+3.48%)
Mar 04, 2021 177.05 178.47 171.66 173.40 480,672 -2.77(-1.57%)
Mar 03, 2021 174.35 177.47 173.05 176.17 412,240 +2.51(+1.45%)
Mar 02, 2021 172.37 174.39 171.43 173.66 293,064 +1.18(+0.68%)
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.