Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 222.50 224.70 221.35 224.07 309,928 +0.63(+0.28%)
Jun 29, 2023 216.57 223.56 216.57 223.44 304,042 +6.44(+2.97%)
Jun 28, 2023 217.77 217.77 215.27 217.00 242,157 -0.75(-0.34%)
Jun 27, 2023 214.47 217.90 213.56 217.75 181,703 +2.56(+1.19%)
Jun 26, 2023 212.22 215.37 208.72 215.19 263,819 +1.59(+0.75%)
Jun 23, 2023 214.18 214.49 212.51 213.60 508,223 -0.97(-0.45%)
Jun 22, 2023 215.55 216.27 212.88 214.57 241,340 -1.70(-0.79%)
Jun 21, 2023 215.09 216.37 213.95 216.28 214,686 +1.19(+0.55%)
Jun 20, 2023 218.09 218.09 214.53 215.09 338,461 -2.67(-1.23%)
Jun 16, 2023 215.19 218.31 215.19 217.75 426,645 +2.55(+1.18%)
Jun 15, 2023 212.56 215.72 212.56 215.20 252,528 +25.20(+13.26%)
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%)
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.