Skip to main content

Huntington Ingalls Industries (NY: HII )

221.50 -1.83 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 231.75 233.22 229.34 230.26 689,044 -1.31(-0.57%)
Aug 30, 2022 236.26 236.26 231.41 231.57 352,220 -4.16(-1.76%)
Aug 29, 2022 234.22 237.94 232.57 235.73 370,191 -0.47(-0.20%)
Aug 26, 2022 241.99 243.46 236.07 236.20 334,984 -5.38(-2.23%)
Aug 25, 2022 239.30 241.61 238.50 241.58 382,148 +2.25(+0.94%)
Aug 24, 2022 237.19 239.87 236.94 239.33 249,288 +3.19(+1.35%)
Aug 23, 2022 236.01 236.59 234.43 236.14 192,383 +1.15(+0.49%)
Aug 22, 2022 233.20 235.38 233.04 234.99 327,884 -0.50(-0.21%)
Aug 19, 2022 236.39 237.71 234.24 235.49 216,811 -1.29(-0.54%)
Aug 18, 2022 237.06 239.52 236.34 236.78 182,959 +0.61(+0.26%)
Aug 17, 2022 231.64 236.79 231.49 236.17 343,913 +2.63(+1.13%)
Aug 16, 2022 231.82 234.59 231.26 233.54 243,222 +0.98(+0.42%)
Aug 15, 2022 228.55 233.48 228.55 232.56 199,900 +2.10(+0.91%)
Aug 12, 2022 227.62 230.67 226.53 230.46 158,819 +3.12(+1.37%)
Aug 11, 2022 228.02 229.48 226.38 227.34 183,797 +0.32(+0.14%)
Aug 10, 2022 227.89 228.49 224.50 227.02 290,768 +1.53(+0.68%)
Aug 09, 2022 224.95 226.47 223.24 225.49 409,951 +2.40(+1.08%)
Aug 08, 2022 227.89 232.00 221.64 223.09 388,676 -4.49(-1.97%)
Aug 05, 2022 227.58 230.00 224.03 227.58 389,450 -1.23(-0.54%)
Aug 04, 2022 219.99 237.43 219.92 228.81 723,156 +10.12(+4.63%)
Aug 03, 2022 217.34 219.68 212.36 218.69 212,077 +1.22(+0.56%)
Aug 02, 2022 219.24 219.24 215.62 217.47 298,358 -0.17(-0.08%)
Aug 01, 2022 217.08 218.17 213.56 217.64 215,081 +0.80(+0.37%)
Jul 29, 2022 213.52 217.30 212.78 216.84 220,940 +4.36(+2.05%)
Jul 28, 2022 210.73 212.59 207.85 212.48 237,917 +2.11(+1.00%)
Jul 27, 2022 211.00 211.76 208.25 210.37 253,871 -0.17(-0.08%)
Jul 26, 2022 210.58 211.95 209.65 210.54 174,721 -0.04(-0.02%)
Jul 25, 2022 209.21 213.40 209.19 210.58 206,527 +1.85(+0.89%)
Jul 22, 2022 210.37 211.53 208.04 208.73 195,101 -0.02(-0.01%)
Jul 21, 2022 207.89 209.21 206.41 208.75 186,689 -0.15(-0.07%)
Jul 20, 2022 207.50 209.98 205.34 208.90 189,142 +1.78(+0.86%)
Jul 19, 2022 201.79 207.34 201.74 207.12 425,014 +5.29(+2.62%)
Jul 18, 2022 205.27 207.37 201.17 201.83 284,865 -2.80(-1.37%)
Jul 15, 2022 206.42 207.28 203.39 204.63 229,095 +0.48(+0.24%)
Jul 14, 2022 204.36 206.07 202.94 204.15 305,522 -4.09(-1.96%)
Jul 13, 2022 209.51 212.99 207.95 208.24 259,808 -3.95(-1.86%)
Jul 12, 2022 215.00 217.24 211.52 212.19 380,022 -3.64(-1.69%)
Jul 11, 2022 214.59 217.60 213.03 215.83 191,615 +0.15(+0.07%)
Jul 08, 2022 218.34 219.38 215.31 215.68 263,280 -1.63(-0.75%)
Jul 07, 2022 215.05 218.17 214.97 217.31 273,286 +3.06(+1.43%)
Jul 06, 2022 209.99 217.21 208.67 214.25 326,936 +4.39(+2.09%)
Jul 05, 2022 217.48 218.00 206.05 209.86 501,796 -11.10(-5.02%)
Jul 01, 2022 218.28 222.09 215.27 220.96 268,764 +3.14(+1.44%)
Jun 30, 2022 213.88 218.61 213.88 217.82 366,870 +1.93(+0.89%)
Jun 29, 2022 218.00 218.08 213.20 215.89 286,141 -1.29(-0.59%)
Jun 28, 2022 219.46 222.77 215.77 217.18 385,978 -1.19(-0.54%)
Jun 27, 2022 216.44 218.77 214.61 218.37 289,026 +3.03(+1.41%)
Jun 24, 2022 211.86 215.55 209.87 215.34 640,356 +5.34(+2.54%)
Jun 23, 2022 208.73 210.89 206.84 210.00 307,939 +0.55(+0.26%)
Jun 22, 2022 205.74 210.63 205.74 209.45 448,261 +0.09(+0.04%)
Jun 21, 2022 203.77 209.75 203.36 209.36 350,614 +8.72(+4.35%)
Jun 17, 2022 200.16 203.78 197.12 200.64 808,519 -0.42(-0.21%)
Jun 16, 2022 203.25 203.55 198.96 201.06 456,695 -4.61(-2.24%)
Jun 15, 2022 205.87 207.16 200.00 205.67 543,939 +0.86(+0.42%)
Jun 14, 2022 207.35 207.90 202.24 204.81 477,581 -2.52(-1.22%)
Jun 13, 2022 207.74 209.44 204.89 207.33 423,726 -4.66(-2.20%)
Jun 10, 2022 210.38 213.67 209.62 211.99 378,373 -2.01(-0.94%)
Jun 09, 2022 213.73 215.02 213.00 214.00 348,030 -0.25(-0.12%)
Jun 08, 2022 214.50 215.61 213.12 214.25 244,249 -1.89(-0.87%)
Jun 07, 2022 211.62 216.43 210.81 216.14 260,239 +3.63(+1.71%)
Jun 06, 2022 212.97 213.32 210.59 212.51 309,157 -0.33(-0.16%)
Jun 03, 2022 211.25 213.31 210.35 212.84 251,251 +1.04(+0.49%)
Jun 02, 2022 212.02 212.30 207.49 211.80 252,384 +1.34(+0.64%)
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.