Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 225.37 225.37 221.69 223.91 313,308 -0.76(-0.34%)
Jul 28, 2023 226.85 226.85 222.59 224.67 226,267 -0.14(-0.06%)
Jul 27, 2023 227.83 227.83 222.41 224.80 295,527 -3.77(-1.65%)
Jul 26, 2023 226.14 229.70 225.24 228.58 252,755 +2.80(+1.24%)
Jul 25, 2023 223.16 226.12 220.65 225.78 167,169 +0.36(+0.16%)
Jul 24, 2023 225.90 227.09 224.75 225.42 152,696 -0.34(-0.15%)
Jul 21, 2023 227.10 227.74 224.71 225.76 207,159 -1.27(-0.56%)
Jul 20, 2023 225.27 227.52 224.13 227.03 218,717 +3.30(+1.48%)
Jul 19, 2023 223.69 224.57 221.64 223.72 316,539 -0.12(-0.05%)
Jul 18, 2023 227.24 229.39 222.12 223.84 279,410 -3.39(-1.49%)
Jul 17, 2023 223.19 229.01 222.70 227.23 289,364 +4.61(+2.07%)
Jul 14, 2023 221.72 222.66 220.13 222.62 239,883 +0.07(+0.03%)
Jul 13, 2023 222.88 223.94 221.30 222.55 218,059 -1.28(-0.57%)
Jul 12, 2023 226.20 226.20 222.95 223.83 194,912 -1.35(-0.60%)
Jul 11, 2023 222.52 226.18 221.03 225.18 228,194 +3.02(+1.36%)
Jul 10, 2023 219.02 222.22 219.02 222.15 217,630 +3.53(+1.61%)
Jul 07, 2023 219.58 221.51 217.94 218.62 517,060 -1.61(-0.73%)
Jul 06, 2023 221.12 221.89 219.70 220.23 272,942 -1.74(-0.78%)
Jul 05, 2023 222.10 222.73 220.03 221.97 245,837 -1.04(-0.47%)
Jul 03, 2023 220.29 224.23 219.84 223.01 155,514 +1.12(+0.51%)
Jun 30, 2023 220.33 222.51 219.19 221.89 312,978 +0.62(+0.28%)
Jun 29, 2023 214.46 221.38 214.46 221.26 307,034 +6.38(+2.97%)
Jun 28, 2023 215.65 215.65 213.17 214.89 244,540 -0.74(-0.34%)
Jun 27, 2023 212.37 215.78 211.48 215.63 183,492 +2.53(+1.19%)
Jun 26, 2023 210.15 213.27 206.68 213.10 266,416 +1.58(+0.75%)
Jun 23, 2023 212.09 212.40 210.44 211.52 513,225 -0.97(-0.45%)
Jun 22, 2023 213.45 214.16 210.80 212.48 243,716 -1.69(-0.79%)
Jun 21, 2023 212.99 214.21 211.87 214.17 216,799 +1.18(+0.55%)
Jun 20, 2023 215.96 215.96 212.44 212.99 341,792 -2.64(-1.23%)
Jun 16, 2023 213.10 216.19 213.10 215.63 430,845 +2.53(+1.18%)
Jun 15, 2023 210.49 213.62 210.49 213.10 255,014 +3.19(+1.52%)
Jun 14, 2023 212.79 213.47 209.30 209.92 247,656 -1.21(-0.57%)
Jun 13, 2023 207.90 211.45 206.60 211.13 331,314 +2.26(+1.08%)
Jun 12, 2023 209.76 210.85 207.75 208.87 268,236 -1.04(-0.50%)
Jun 09, 2023 211.56 212.20 208.95 209.91 369,139 -1.17(-0.55%)
Jun 08, 2023 208.81 212.87 208.37 211.08 404,865 +1.93(+0.92%)
Jun 07, 2023 204.50 209.69 203.22 209.15 389,804 +4.53(+2.22%)
Jun 06, 2023 202.53 204.82 202.24 204.61 309,984 +2.11(+1.04%)
Jun 05, 2023 203.40 203.78 201.00 202.51 434,177 +0.23(+0.12%)
Jun 02, 2023 197.35 202.68 196.15 202.27 385,346 +6.11(+3.12%)
Jun 01, 2023 197.27 197.92 195.29 196.16 386,016 -0.17(-0.08%)
May 31, 2023 196.77 197.55 193.17 196.33 492,026 -0.65(-0.33%)
May 30, 2023 195.56 197.50 194.80 196.98 293,758 +0.74(+0.38%)
May 26, 2023 193.16 197.20 192.49 196.24 382,506 +3.14(+1.63%)
May 25, 2023 194.50 196.07 189.64 193.10 407,084 -2.67(-1.36%)
May 24, 2023 196.41 197.55 195.35 195.77 286,206 -0.31(-0.16%)
May 23, 2023 196.38 197.55 194.73 196.08 324,851 -0.89(-0.45%)
May 22, 2023 194.44 198.04 193.56 196.97 411,872 +2.57(+1.32%)
May 19, 2023 196.39 197.47 193.60 194.41 1,215,153 -0.47(-0.24%)
May 18, 2023 193.63 195.34 191.24 194.88 404,143 +0.44(+0.22%)
May 17, 2023 191.42 194.72 191.42 194.44 423,639 +4.08(+2.14%)
May 16, 2023 190.60 191.43 189.83 190.37 230,583 -0.92(-0.48%)
May 15, 2023 189.51 191.37 188.83 191.28 245,171 +2.08(+1.10%)
May 12, 2023 191.97 191.97 188.14 189.20 275,175 -1.44(-0.76%)
May 11, 2023 190.76 192.14 189.06 190.65 340,444 -1.53(-0.80%)
May 10, 2023 188.95 192.40 188.46 192.18 372,050 +3.74(+1.98%)
May 09, 2023 188.43 189.99 187.37 188.44 470,627 +0.24(+0.13%)
May 08, 2023 191.77 194.09 188.07 188.19 348,787 -3.18(-1.66%)
May 05, 2023 186.66 192.41 186.56 191.37 458,468 +4.63(+2.48%)
May 04, 2023 194.91 194.91 182.65 186.74 621,102 -3.98(-2.09%)
May 03, 2023 191.54 192.75 190.09 190.72 343,885 +0.11(+0.06%)
May 02, 2023 195.18 195.18 189.92 190.62 417,842 -5.26(-2.69%)
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.