Skip to main content

Huntington Ingalls Industries (NY: HII )

270.46 +1.44 (+0.54%)
Streaming Delayed Price Updated: 12:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 203.90 208.41 203.90 207.66 384,827 +1.84(+0.89%)
Jun 29, 2022 207.83 207.90 203.25 205.82 300,147 -1.23(-0.59%)
Jun 28, 2022 209.22 212.38 205.70 207.05 404,870 -1.13(-0.54%)
Jun 27, 2022 206.34 208.56 204.59 208.18 303,173 +2.89(+1.41%)
Jun 24, 2022 201.97 205.49 200.07 205.29 671,700 +5.09(+2.54%)
Jun 23, 2022 198.99 201.05 197.19 200.20 323,012 +0.53(+0.26%)
Jun 22, 2022 196.14 200.80 196.14 199.68 470,202 +0.09(+0.04%)
Jun 21, 2022 194.26 199.96 193.87 199.59 367,775 +8.31(+4.35%)
Jun 17, 2022 190.82 194.27 187.93 191.28 848,094 -0.40(-0.21%)
Jun 16, 2022 193.77 194.05 189.68 191.68 479,049 -4.40(-2.24%)
Jun 15, 2022 196.26 197.50 190.67 196.07 570,563 +0.82(+0.42%)
Jun 14, 2022 197.67 198.19 192.80 195.25 500,957 -2.40(-1.22%)
Jun 13, 2022 198.05 199.67 195.33 197.66 444,466 -4.44(-2.20%)
Jun 10, 2022 200.56 203.70 199.83 202.10 396,893 -1.92(-0.94%)
Jun 09, 2022 203.76 204.99 203.06 204.01 365,065 -0.24(-0.12%)
Jun 08, 2022 204.49 205.55 203.18 204.25 256,204 -1.80(-0.87%)
Jun 07, 2022 201.75 206.33 200.97 206.05 272,977 +3.46(+1.71%)
Jun 06, 2022 203.03 203.37 200.76 202.59 324,289 -0.31(-0.16%)
Jun 03, 2022 201.39 203.35 200.53 202.91 263,549 +0.99(+0.49%)
Jun 02, 2022 202.13 202.40 197.81 201.92 264,737 +1.28(+0.64%)
Jun 01, 2022 202.56 202.56 197.09 200.64 306,620 +0.00(+0.00%)
May 31, 2022 203.18 203.19 198.70 200.64 721,913 -3.76(-1.84%)
May 27, 2022 201.98 204.41 200.89 204.40 452,815 +2.76(+1.37%)
May 26, 2022 196.87 203.14 196.87 201.63 550,969 +6.25(+3.20%)
May 25, 2022 193.85 197.25 193.72 195.38 358,446 +1.93(+1.00%)
May 24, 2022 190.81 193.88 188.23 193.44 249,636 +3.30(+1.74%)
May 23, 2022 189.12 191.43 188.17 190.14 335,067 +2.69(+1.44%)
May 20, 2022 190.19 190.99 184.23 187.45 303,655 -2.82(-1.48%)
May 19, 2022 190.74 192.93 187.32 190.27 312,624 -2.00(-1.04%)
May 18, 2022 196.74 198.08 190.66 192.27 293,400 -5.81(-2.93%)
May 17, 2022 195.26 199.38 193.90 198.08 315,275 +3.97(+2.05%)
May 16, 2022 193.08 195.96 192.43 194.11 310,831 +0.95(+0.49%)
May 13, 2022 193.57 196.71 190.82 193.16 374,247 +0.01(+0.01%)
May 12, 2022 195.61 197.43 189.28 193.15 309,801 -2.14(-1.10%)
May 11, 2022 199.05 201.30 193.87 195.29 299,059 -3.43(-1.73%)
May 10, 2022 199.69 201.39 196.31 198.72 338,030 -0.31(-0.16%)
May 09, 2022 203.76 204.47 198.36 199.03 438,971 -5.94(-2.90%)
May 06, 2022 207.14 209.46 202.70 204.98 320,204 -3.31(-1.59%)
May 05, 2022 207.03 213.25 203.93 208.29 493,745 -2.28(-1.08%)
May 04, 2022 203.91 211.68 202.01 210.56 546,914 +7.00(+3.44%)
May 03, 2022 202.28 204.01 200.50 203.57 376,032 +2.30(+1.14%)
May 02, 2022 200.35 205.66 198.26 201.26 363,190 -0.39(-0.19%)
Apr 29, 2022 207.21 208.41 200.69 201.65 371,901 -5.06(-2.45%)
Apr 28, 2022 208.71 209.01 205.56 206.71 327,587 -1.68(-0.81%)
Apr 27, 2022 207.33 210.73 204.55 208.39 302,046 +1.13(+0.54%)
Apr 26, 2022 206.64 210.97 206.49 207.26 365,714 +0.12(+0.06%)
Apr 25, 2022 209.42 209.42 199.91 207.14 566,297 -3.45(-1.64%)
Apr 22, 2022 210.33 213.76 209.45 210.59 366,153 +0.18(+0.09%)
Apr 21, 2022 216.12 216.12 209.04 210.41 320,017 -5.03(-2.34%)
Apr 20, 2022 213.43 216.11 212.28 215.44 328,291 +3.01(+1.42%)
Apr 19, 2022 211.65 214.34 210.18 212.43 336,371 +1.17(+0.55%)
Apr 18, 2022 210.39 212.78 208.92 211.26 338,792 +0.20(+0.09%)
Apr 14, 2022 206.76 212.31 206.50 211.06 650,178 +9.22(+4.57%)
Apr 13, 2022 199.56 201.96 198.77 201.84 519,413 +2.81(+1.41%)
Apr 12, 2022 194.00 201.31 194.00 199.03 403,414 +4.48(+2.30%)
Apr 11, 2022 196.28 200.15 192.70 194.54 480,319 -0.62(-0.32%)
Apr 08, 2022 197.81 200.00 194.42 195.17 430,557 -1.91(-0.97%)
Apr 07, 2022 191.68 197.86 190.06 197.08 695,848 +5.51(+2.87%)
Apr 06, 2022 191.05 194.25 190.30 191.58 440,339 +0.94(+0.49%)
Apr 05, 2022 191.46 193.96 190.44 190.64 375,301 -0.71(-0.37%)
Apr 04, 2022 192.37 192.37 187.28 191.35 405,869 -0.72(-0.38%)
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.