Skip to main content

Huntington Ingalls Industries (NY: HII )

227.08 +5.58 (+2.52%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 213.12 213.13 208.43 210.46 688,226 -3.94(-1.84%)
May 27, 2022 211.87 214.41 210.72 214.40 431,685 +2.90(+1.37%)
May 26, 2022 206.51 213.08 206.51 211.50 525,259 +5.38(+2.61%)
May 25, 2022 204.51 208.09 204.37 206.12 339,764 +2.04(+1.00%)
May 24, 2022 201.30 204.54 198.59 204.08 236,625 +3.48(+1.73%)
May 23, 2022 199.52 201.96 198.52 200.60 317,603 +2.84(+1.44%)
May 20, 2022 200.65 201.49 194.36 197.76 287,828 -2.97(-1.48%)
May 19, 2022 201.23 203.54 197.62 200.73 296,330 -2.11(-1.04%)
May 18, 2022 207.56 208.97 201.14 202.84 278,108 -6.13(-2.93%)
May 17, 2022 206.00 210.34 204.56 208.97 298,843 +4.19(+2.05%)
May 16, 2022 203.70 206.73 203.01 204.78 294,630 +1.00(+0.49%)
May 13, 2022 204.21 207.53 201.31 203.78 354,741 +0.01(+0.00%)
May 12, 2022 206.37 208.28 199.69 203.77 293,654 -2.26(-1.10%)
May 11, 2022 210.00 212.37 204.53 206.03 283,472 -3.62(-1.73%)
May 10, 2022 210.67 212.46 207.10 209.65 320,412 -0.33(-0.16%)
May 09, 2022 214.96 215.71 209.27 209.98 416,092 -6.27(-2.90%)
May 06, 2022 218.53 220.98 213.85 216.25 303,515 -3.49(-1.59%)
May 05, 2022 218.41 224.98 215.14 219.74 468,011 -2.40(-1.08%)
May 04, 2022 215.12 223.32 213.12 222.14 518,408 +7.38(+3.44%)
May 03, 2022 213.40 215.22 211.53 214.76 356,433 +2.43(+1.14%)
May 02, 2022 211.37 216.97 209.16 212.33 344,310 -0.41(-0.19%)
Apr 29, 2022 218.60 219.87 211.73 212.74 352,517 -5.34(-2.45%)
Apr 28, 2022 220.19 220.50 216.86 218.08 310,513 -1.77(-0.81%)
Apr 27, 2022 218.73 222.32 215.80 219.85 286,303 +1.19(+0.54%)
Apr 26, 2022 218.00 222.57 217.84 218.66 346,653 +0.13(+0.06%)
Apr 25, 2022 220.94 220.94 210.90 218.53 536,781 -3.64(-1.64%)
Apr 22, 2022 221.90 225.51 220.97 222.17 347,069 +0.19(+0.09%)
Apr 21, 2022 228.00 228.00 220.54 221.98 303,338 -5.31(-2.34%)
Apr 20, 2022 225.17 227.99 223.95 227.29 311,180 +3.18(+1.42%)
Apr 19, 2022 223.29 226.13 221.73 224.11 318,839 +1.23(+0.55%)
Apr 18, 2022 221.96 224.48 220.41 222.88 321,134 +0.21(+0.09%)
Apr 14, 2022 218.13 223.98 217.86 222.67 616,290 +9.73(+4.57%)
Apr 13, 2022 210.53 213.06 209.70 212.94 492,341 +2.97(+1.41%)
Apr 12, 2022 204.67 212.38 204.67 209.97 382,388 +4.73(+2.30%)
Apr 11, 2022 207.07 211.16 203.30 205.24 455,284 -0.66(-0.32%)
Apr 08, 2022 208.69 211.00 205.11 205.90 408,116 -2.02(-0.97%)
Apr 07, 2022 202.22 208.74 200.51 207.92 659,580 +5.81(+2.87%)
Apr 06, 2022 201.56 204.93 200.76 202.11 417,388 +0.99(+0.49%)
Apr 05, 2022 201.99 204.63 200.91 201.12 355,740 -0.75(-0.37%)
Apr 04, 2022 202.95 202.95 197.58 201.87 384,715 -0.76(-0.38%)
Apr 01, 2022 199.63 202.79 199.06 202.63 347,477 +3.19(+1.60%)
Mar 31, 2022 203.07 204.70 199.40 199.44 413,778 -3.88(-1.91%)
Mar 30, 2022 203.05 206.47 200.61 203.32 335,914 +1.06(+0.52%)
Mar 29, 2022 196.77 202.50 195.24 202.26 323,191 +1.91(+0.95%)
Mar 28, 2022 204.75 205.91 198.60 200.35 475,751 -5.62(-2.73%)
Mar 25, 2022 203.54 207.32 202.70 205.97 217,426 +2.38(+1.17%)
Mar 24, 2022 202.89 206.20 202.40 203.59 221,281 +0.55(+0.27%)
Mar 23, 2022 201.97 204.97 201.59 203.04 277,871 +2.00(+0.99%)
Mar 22, 2022 200.91 202.23 198.25 201.04 372,600 +0.37(+0.18%)
Mar 21, 2022 195.91 201.73 195.20 200.67 400,015 +6.98(+3.60%)
Mar 18, 2022 197.00 197.91 191.49 193.69 1,124,593 -3.64(-1.84%)
Mar 17, 2022 197.86 200.23 195.91 197.33 540,175 +2.97(+1.53%)
Mar 16, 2022 196.98 200.08 189.76 194.36 560,893 -8.14(-4.02%)
Mar 15, 2022 203.36 203.36 198.19 202.50 396,185 +0.56(+0.28%)
Mar 14, 2022 206.89 207.19 201.03 201.94 435,104 -4.13(-2.00%)
Mar 11, 2022 210.06 213.47 205.96 206.07 360,026 -4.60(-2.18%)
Mar 10, 2022 208.43 210.90 210.67 500,481 +2.52(+1.21%)
Mar 09, 2022 208.55 212.59 203.63 208.15 809,967 -1.29(-0.62%)
Mar 08, 2022 219.11 219.67 209.29 209.44 967,764 -9.29(-4.25%)
Mar 07, 2022 219.47 228.66 216.54 218.73 927,233 +0.69(+0.32%)
Mar 04, 2022 210.87 218.71 209.76 218.04 713,446 +7.04(+3.34%)
Mar 03, 2022 208.77 212.12 208.22 211.00 621,433 +2.50(+1.20%)
Mar 02, 2022 204.77 209.68 202.00 208.50 876,758 +4.35(+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.