Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 218.95 220.40 218.12 218.13 162,626 -0.49(-0.22%)
Aug 30, 2023 217.27 219.21 217.06 218.62 191,397 +1.77(+0.82%)
Aug 29, 2023 216.19 217.32 214.40 216.85 160,476 +0.06(+0.03%)
Aug 28, 2023 216.40 218.31 215.96 216.79 162,081 +0.41(+0.19%)
Aug 25, 2023 217.46 217.46 214.92 216.38 122,263 +0.44(+0.20%)
Aug 24, 2023 216.01 218.83 215.54 215.95 143,979 -0.86(-0.40%)
Aug 23, 2023 217.59 217.59 215.47 216.81 168,875 -0.39(-0.18%)
Aug 22, 2023 216.89 218.18 216.15 217.20 135,250 +0.70(+0.32%)
Aug 21, 2023 216.21 217.47 214.96 216.50 243,388 +0.46(+0.21%)
Aug 18, 2023 216.37 219.15 215.42 216.04 471,511 -0.86(-0.39%)
Aug 17, 2023 221.18 221.62 216.60 216.90 375,737 -3.37(-1.53%)
Aug 16, 2023 218.93 221.99 218.93 220.26 185,063 +0.94(+0.43%)
Aug 15, 2023 223.24 224.59 219.17 219.33 263,007 -4.83(-2.16%)
Aug 14, 2023 223.63 224.74 221.97 224.16 216,112 +0.80(+0.36%)
Aug 11, 2023 221.88 223.72 219.90 223.36 193,902 +2.16(+0.97%)
Aug 10, 2023 223.21 223.96 220.53 221.21 188,953 -2.92(-1.30%)
Aug 09, 2023 222.93 225.28 221.46 224.13 190,620 +1.61(+0.73%)
Aug 08, 2023 224.80 226.54 221.33 222.52 220,744 -4.45(-1.96%)
Aug 07, 2023 224.07 228.93 224.07 226.97 235,958 +3.64(+1.63%)
Aug 04, 2023 223.94 224.80 222.28 223.32 365,736 +0.57(+0.26%)
Aug 03, 2023 225.92 231.82 215.12 222.75 598,768 -1.54(-0.68%)
Aug 02, 2023 226.35 226.96 224.09 224.29 336,626 -2.12(-0.94%)
Aug 01, 2023 226.04 228.09 225.08 226.41 224,354 +0.30(+0.13%)
Jul 31, 2023 227.59 227.59 223.87 226.11 310,254 -0.77(-0.34%)
Jul 28, 2023 229.08 229.08 224.78 226.88 224,061 -0.14(-0.06%)
Jul 27, 2023 230.07 230.07 224.59 227.02 292,646 -3.81(-1.65%)
Jul 26, 2023 228.37 231.96 227.46 230.83 250,292 +2.83(+1.24%)
Jul 25, 2023 225.35 228.35 222.82 228.00 165,540 +0.36(+0.16%)
Jul 24, 2023 228.12 229.32 226.96 227.64 151,208 -0.34(-0.15%)
Jul 21, 2023 229.34 229.98 226.92 227.98 205,140 -1.28(-0.56%)
Jul 20, 2023 227.49 229.76 226.34 229.26 216,586 +3.34(+1.48%)
Jul 19, 2023 225.90 226.78 223.82 225.92 313,454 -0.12(-0.05%)
Jul 18, 2023 229.48 231.64 224.31 226.04 276,687 -3.43(-1.49%)
Jul 17, 2023 225.38 231.26 224.89 229.47 286,544 +4.66(+2.07%)
Jul 14, 2023 223.91 224.85 222.30 224.81 237,545 +0.07(+0.03%)
Jul 13, 2023 225.08 226.14 223.48 224.74 215,933 -1.29(-0.57%)
Jul 12, 2023 228.43 228.43 225.15 226.03 193,012 -1.36(-0.60%)
Jul 11, 2023 224.71 228.41 223.21 227.39 225,970 +3.05(+1.36%)
Jul 10, 2023 221.18 224.41 221.18 224.34 215,509 +3.56(+1.61%)
Jul 07, 2023 221.74 223.69 220.09 220.78 512,020 -1.62(-0.73%)
Jul 06, 2023 223.30 224.07 221.86 222.40 270,282 -1.75(-0.78%)
Jul 05, 2023 224.29 224.92 222.20 224.15 243,441 -1.05(-0.47%)
Jul 03, 2023 222.46 226.44 222.01 225.21 153,998 +1.13(+0.51%)
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 215.09 216.31 213.95 216.28 214,686 +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 +3.22(+1.52%)
Jun 14, 2023 214.89 215.57 211.36 211.98 245,243 -1.22(-0.57%)
Jun 13, 2023 209.95 213.53 208.64 213.20 328,084 +2.28(+1.08%)
Jun 12, 2023 211.83 212.93 209.79 210.92 265,621 -1.05(-0.50%)
Jun 09, 2023 213.65 214.29 211.01 211.97 365,541 -1.18(-0.55%)
Jun 08, 2023 210.86 214.96 210.42 213.16 400,919 +1.95(+0.92%)
Jun 07, 2023 206.51 211.75 205.22 211.21 386,005 +4.58(+2.22%)
Jun 06, 2023 204.52 206.84 204.23 206.63 306,963 +2.13(+1.04%)
Jun 05, 2023 205.40 205.78 202.97 204.50 429,946 +0.24(+0.12%)
Jun 02, 2023 199.29 204.68 198.08 204.26 381,590 +6.17(+3.12%)
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.