Skip to main content

Huntington Ingalls Industries (NY: HII )

292.23 +2.48 (+0.86%)
Streaming Delayed Price Updated: 11:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 214.98 217.90 213.47 214.35 273,807 -1.77(-0.82%)
Sep 29, 2022 217.44 217.44 212.43 216.12 271,875 -1.96(-0.90%)
Sep 28, 2022 218.39 219.59 214.60 218.08 378,524 +0.44(+0.20%)
Sep 27, 2022 220.81 222.25 216.78 217.64 336,380 -1.90(-0.86%)
Sep 26, 2022 222.00 224.31 219.42 219.54 295,073 -3.30(-1.48%)
Sep 23, 2022 225.78 226.16 218.31 222.84 305,843 -5.06(-2.22%)
Sep 22, 2022 226.28 232.59 222.57 227.90 548,512 +2.83(+1.26%)
Sep 21, 2022 230.52 234.66 224.99 225.07 320,453 -0.22(-0.10%)
Sep 20, 2022 225.96 225.96 223.34 225.30 200,918 -1.74(-0.77%)
Sep 19, 2022 223.39 227.09 223.03 227.04 266,819 +2.42(+1.08%)
Sep 16, 2022 224.12 225.07 220.17 224.62 529,132 -0.18(-0.08%)
Sep 15, 2022 224.40 227.22 223.24 224.80 402,826 -0.55(-0.24%)
Sep 14, 2022 221.61 226.63 220.80 225.35 408,829 +3.46(+1.56%)
Sep 13, 2022 224.75 226.75 221.15 221.89 596,633 -5.53(-2.43%)
Sep 12, 2022 228.03 228.80 226.64 227.42 515,273 -0.29(-0.13%)
Sep 09, 2022 224.78 228.66 224.78 227.71 393,069 +3.01(+1.34%)
Sep 08, 2022 225.04 226.25 222.97 224.70 555,617 -0.44(-0.20%)
Sep 07, 2022 220.50 225.93 220.21 225.14 451,493 +3.45(+1.56%)
Sep 06, 2022 221.16 222.50 220.11 221.69 606,915 +2.21(+1.01%)
Sep 02, 2022 222.34 225.39 218.65 219.48 905,332 -0.66(-0.30%)
Sep 01, 2022 221.85 222.56 218.53 220.14 445,083 -2.69(-1.21%)
Aug 31, 2022 224.27 225.69 221.94 222.83 712,020 -1.27(-0.57%)
Aug 30, 2022 228.64 228.64 223.94 224.10 363,965 -4.03(-1.76%)
Aug 29, 2022 226.66 230.26 225.06 228.12 382,535 -0.46(-0.20%)
Aug 26, 2022 234.18 235.60 228.46 228.58 346,154 -5.21(-2.23%)
Aug 25, 2022 231.58 233.81 230.80 233.78 394,890 +3.32(+1.44%)
Aug 24, 2022 228.40 230.99 228.16 230.47 258,877 +3.07(+1.35%)
Aug 23, 2022 227.27 227.82 225.75 227.39 199,783 +1.11(+0.49%)
Aug 22, 2022 224.56 226.67 224.41 226.29 340,496 -0.48(-0.21%)
Aug 19, 2022 227.63 228.91 225.56 226.77 225,150 -1.24(-0.54%)
Aug 18, 2022 228.28 230.65 227.59 228.01 189,996 +0.59(+0.26%)
Aug 17, 2022 223.06 228.02 222.92 227.42 357,141 +2.53(+1.13%)
Aug 16, 2022 223.23 225.91 222.69 224.89 252,577 +0.94(+0.42%)
Aug 15, 2022 220.08 224.83 220.08 223.95 207,589 +2.02(+0.91%)
Aug 12, 2022 219.19 222.13 218.14 221.92 164,928 +3.00(+1.37%)
Aug 11, 2022 219.57 220.98 218.00 218.92 190,866 +0.31(+0.14%)
Aug 10, 2022 219.45 220.03 216.19 218.61 301,952 +1.47(+0.68%)
Aug 09, 2022 216.62 218.08 214.97 217.14 425,720 +2.31(+1.08%)
Aug 08, 2022 219.45 223.41 213.43 214.83 403,626 -4.32(-1.97%)
Aug 05, 2022 219.15 221.48 215.73 219.15 404,430 -1.19(-0.54%)
Aug 04, 2022 211.84 228.63 211.77 220.34 750,972 +9.75(+4.63%)
Aug 03, 2022 209.29 211.54 204.49 210.59 220,234 +1.18(+0.56%)
Aug 02, 2022 211.12 211.12 207.63 209.41 309,834 -0.16(-0.08%)
Aug 01, 2022 209.04 210.09 205.65 209.58 223,354 +0.77(+0.37%)
Jul 29, 2022 205.61 209.25 204.90 208.81 229,438 +4.20(+2.05%)
Jul 28, 2022 202.92 204.72 200.15 204.61 247,068 +2.03(+1.00%)
Jul 27, 2022 203.18 203.92 200.54 202.58 263,636 -0.16(-0.08%)
Jul 26, 2022 202.78 204.10 201.88 202.74 181,441 -0.04(-0.02%)
Jul 25, 2022 201.46 205.50 201.44 202.78 214,471 +1.78(+0.89%)
Jul 22, 2022 202.58 203.70 200.33 201.00 202,605 -0.02(-0.01%)
Jul 21, 2022 200.19 201.46 198.76 201.02 193,870 -0.14(-0.07%)
Jul 20, 2022 199.81 202.20 197.73 201.16 196,417 +1.71(+0.86%)
Jul 19, 2022 194.31 199.66 194.27 199.45 441,362 +5.09(+2.62%)
Jul 18, 2022 197.67 199.69 193.72 194.35 295,822 -2.70(-1.37%)
Jul 15, 2022 198.77 199.60 195.86 197.05 237,907 +0.46(+0.24%)
Jul 14, 2022 196.79 198.44 195.42 196.59 317,274 -3.94(-1.96%)
Jul 13, 2022 201.75 205.10 200.25 200.53 269,801 -3.80(-1.86%)
Jul 12, 2022 207.04 209.19 203.69 204.33 394,639 -3.50(-1.69%)
Jul 11, 2022 206.64 209.54 205.13 207.84 198,985 +0.14(+0.07%)
Jul 08, 2022 210.25 211.25 207.34 207.69 273,407 -1.57(-0.75%)
Jul 07, 2022 207.08 210.09 207.01 209.26 283,798 +2.95(+1.43%)
Jul 06, 2022 202.21 209.16 200.94 206.31 339,511 +4.23(+2.09%)
Jul 05, 2022 209.42 209.93 198.42 202.09 521,098 -10.69(-5.02%)
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.