Skip to main content

Huntington Ingalls Industries (NY: HII )

233.01 +0.82 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 05, 2022 230.76 234.64 229.75 233.01 235,093 +0.82(+0.35%)
Oct 04, 2022 228.43 232.26 228.43 232.19 304,382 +5.11(+2.25%)
Oct 03, 2022 224.25 228.91 223.49 227.08 294,238 +5.58(+2.52%)
Sep 30, 2022 222.15 225.17 220.59 221.50 264,972 -1.83(-0.82%)
Sep 29, 2022 224.69 224.69 219.51 223.33 263,102 -2.02(-0.90%)
Sep 28, 2022 225.67 226.91 221.75 225.35 366,310 +0.45(+0.20%)
Sep 27, 2022 228.17 229.66 224.01 224.90 325,526 -1.96(-0.86%)
Sep 26, 2022 229.40 231.79 226.74 226.86 285,552 -3.41(-1.48%)
Sep 23, 2022 233.31 233.70 225.59 230.27 295,974 -5.23(-2.22%)
Sep 22, 2022 233.82 240.35 229.99 235.50 530,812 +2.92(+1.26%)
Sep 21, 2022 238.21 242.48 232.49 232.58 310,113 -0.23(-0.10%)
Sep 20, 2022 233.49 233.49 230.79 232.81 194,435 -1.80(-0.77%)
Sep 19, 2022 230.84 234.66 230.47 234.61 258,209 +2.50(+1.08%)
Sep 16, 2022 231.59 232.58 227.51 232.11 512,058 -0.19(-0.08%)
Sep 15, 2022 231.88 234.80 230.68 232.30 389,827 -0.57(-0.24%)
Sep 14, 2022 229.00 234.19 228.16 232.87 395,637 +3.58(+1.56%)
Sep 13, 2022 232.25 234.31 228.52 229.29 577,380 -5.71(-2.43%)
Sep 12, 2022 235.63 236.43 234.20 235.00 498,646 -0.30(-0.13%)
Sep 09, 2022 232.27 236.28 232.27 235.30 380,385 +3.11(+1.34%)
Sep 08, 2022 232.54 233.79 230.41 232.19 537,688 -0.46(-0.20%)
Sep 07, 2022 227.85 233.46 227.55 232.65 436,924 +3.57(+1.56%)
Sep 06, 2022 228.53 229.92 227.45 229.08 587,331 +2.28(+1.01%)
Sep 02, 2022 229.75 232.91 225.94 226.80 876,118 -0.68(-0.30%)
Sep 01, 2022 229.25 229.98 225.82 227.48 430,721 -2.78(-1.21%)
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%)
Jun 01, 2022 212.47 212.47 206.73 210.46 292,312 +0.00(+0.00%)
May 31, 2022 213.12 213.13 208.43 210.46 688,226 -3.94(-1.84%)
May 27, 2022 211.87 214.41 210.72 214.40 431,685 +2.90(+1.37%)
May 26, 2022 206.51 213.08 206.51 211.50 525,259 +5.38(+2.61%)
May 25, 2022 204.51 208.09 204.37 206.12 339,764 +2.04(+1.00%)
May 24, 2022 201.30 204.54 198.59 204.08 236,625 +3.48(+1.73%)
May 23, 2022 199.52 201.96 198.52 200.60 317,603 +2.84(+1.44%)
May 20, 2022 200.65 201.49 194.36 197.76 287,828 -2.97(-1.48%)
May 19, 2022 201.23 203.54 197.62 200.73 296,330 -2.11(-1.04%)
May 18, 2022 207.56 208.97 201.14 202.84 278,108 -6.13(-2.93%)
May 17, 2022 206.00 210.34 204.56 208.97 298,843 +4.19(+2.05%)
May 16, 2022 203.70 206.73 203.01 204.78 294,630 +1.00(+0.49%)
May 13, 2022 204.21 207.53 201.31 203.78 354,741 +0.01(+0.00%)
May 12, 2022 206.37 208.28 199.69 203.77 293,654 -2.26(-1.10%)
May 11, 2022 210.00 212.37 204.53 206.03 283,472 -3.62(-1.73%)
May 10, 2022 210.67 212.46 207.10 209.65 320,412 -0.33(-0.16%)
May 09, 2022 214.96 215.71 209.27 209.98 416,092 -6.27(-2.90%)
May 06, 2022 218.53 220.98 213.85 216.25 303,515 -3.49(-1.59%)
May 05, 2022 218.41 224.98 215.14 219.74 468,011 -2.40(-1.08%)
May 04, 2022 215.12 223.32 213.12 222.14 518,408 +7.38(+3.44%)
May 03, 2022 213.40 215.22 211.53 214.76 356,433 +2.43(+1.14%)
May 02, 2022 211.37 216.97 209.16 212.33 344,310 -0.41(-0.19%)
Apr 29, 2022 218.60 219.87 211.73 212.74 352,517 -5.34(-2.45%)
Apr 28, 2022 220.19 220.50 216.86 218.08 310,513 -1.77(-0.81%)
Apr 27, 2022 218.73 222.32 215.80 219.85 286,303 +1.19(+0.54%)
Apr 26, 2022 218.00 222.57 217.84 218.66 346,653 +0.13(+0.06%)
Apr 25, 2022 220.94 220.94 210.90 218.53 536,781 -3.64(-1.64%)
Apr 22, 2022 221.90 225.51 220.97 222.17 347,069 +0.19(+0.09%)
Apr 21, 2022 228.00 228.00 220.54 221.98 303,338 -5.31(-2.34%)
Apr 20, 2022 225.17 227.99 223.95 227.29 311,180 +3.18(+1.42%)
Apr 19, 2022 223.29 226.13 221.73 224.11 318,839 +1.23(+0.55%)
Apr 18, 2022 221.96 224.48 220.41 222.88 321,134 +0.21(+0.09%)
Apr 14, 2022 218.13 223.98 217.86 222.67 616,290 +9.73(+4.57%)
Apr 13, 2022 210.53 213.06 209.70 212.94 492,341 +2.97(+1.41%)
Apr 12, 2022 204.67 212.38 204.67 209.97 382,388 +4.73(+2.30%)
Apr 11, 2022 207.07 211.16 203.30 205.24 455,284 -0.66(-0.32%)
Apr 08, 2022 208.69 211.00 205.11 205.90 408,116 -2.02(-0.97%)
Apr 07, 2022 202.22 208.74 200.51 207.92 659,580 +5.81(+2.87%)
Apr 06, 2022 201.56 204.93 200.76 202.11 417,388 +0.99(+0.49%)
Apr 05, 2022 201.99 204.63 200.91 201.12 355,740 -0.75(-0.37%)
Apr 04, 2022 202.95 202.95 197.58 201.87 384,715 -0.76(-0.38%)
Apr 01, 2022 199.63 202.79 199.06 202.63 347,477 +3.19(+1.60%)
Mar 31, 2022 203.07 204.70 199.40 199.44 413,778 -3.88(-1.91%)
Mar 30, 2022 203.05 206.47 200.61 203.32 335,914 +1.06(+0.52%)
Mar 29, 2022 196.77 202.50 195.24 202.26 323,191 +1.91(+0.95%)
Mar 28, 2022 204.75 205.91 198.60 200.35 475,751 -5.62(-2.73%)
Mar 25, 2022 203.54 207.32 202.70 205.97 217,426 +2.38(+1.17%)
Mar 24, 2022 202.89 206.20 202.40 203.59 221,281 +0.55(+0.27%)
Mar 23, 2022 201.97 204.97 201.59 203.04 277,871 +2.00(+0.99%)
Mar 22, 2022 200.91 202.23 198.25 201.04 372,600 +0.37(+0.18%)
Mar 21, 2022 195.91 201.73 195.20 200.67 400,015 +6.98(+3.60%)
Mar 18, 2022 197.00 197.91 191.49 193.69 1,124,593 -3.64(-1.84%)
Mar 17, 2022 197.86 200.23 195.91 197.33 540,175 +2.97(+1.53%)
Mar 16, 2022 196.98 200.08 189.76 194.36 560,893 -8.14(-4.02%)
Mar 15, 2022 203.36 203.36 198.19 202.50 396,185 +0.56(+0.28%)
Mar 14, 2022 206.89 207.19 201.03 201.94 435,104 -4.13(-2.00%)
Mar 11, 2022 210.06 213.47 205.96 206.07 360,026 -4.60(-2.18%)
Mar 10, 2022 208.43 210.90 210.67 500,481 +2.52(+1.21%)
Mar 09, 2022 208.55 212.59 203.63 208.15 809,967 -1.29(-0.62%)
Mar 08, 2022 219.11 219.67 209.29 209.44 967,764 -9.29(-4.25%)
Mar 07, 2022 219.47 228.66 216.54 218.73 927,233 +0.69(+0.32%)
Mar 04, 2022 210.87 218.71 209.76 218.04 713,446 +7.04(+3.34%)
Mar 03, 2022 208.77 212.12 208.22 211.00 621,433 +2.50(+1.20%)
Mar 02, 2022 204.77 209.68 202.00 208.50 876,758 +4.35(+2.13%)
Mar 01, 2022 204.58 206.64 201.44 204.15 891,967 -0.25(-0.12%)
Feb 28, 2022 198.85 206.53 198.85 204.40 1,249,842 +4.54(+2.27%)
Feb 25, 2022 192.28 202.91 196.46 199.86 692,425 +7.87(+4.10%)
Feb 24, 2022 185.74 192.70 183.59 191.99 636,254 +4.60(+2.45%)
Feb 23, 2022 188.75 189.81 187.22 187.39 441,988 +0.51(+0.27%)
Feb 22, 2022 187.52 188.71 184.47 186.88 426,416 +0.79(+0.42%)
Feb 18, 2022 186.09 0 +1.17(+0.63%)
Feb 17, 2022 181.47 186.15 181.38 184.92 406,604 +2.34(+1.28%)
Feb 16, 2022 180.13 183.76 180.13 182.58 371,832 +2.45(+1.36%)
Feb 15, 2022 180.83 183.01 179.76 180.13 330,359 -1.13(-0.62%)
Feb 14, 2022 183.78 184.33 179.29 181.26 508,349 -2.61(-1.42%)
Feb 11, 2022 179.00 184.25 177.20 183.87 605,939 +4.22(+2.35%)
Feb 10, 2022 181.91 188.98 179.27 179.65 782,235 -7.54(-4.03%)
Feb 09, 2022 187.19 188.21 186.17 187.19 333,614 +1.19(+0.64%)
Feb 08, 2022 185.15 186.29 183.81 186.00 255,757 +1.98(+1.08%)
Feb 07, 2022 182.68 185.13 180.57 184.02 314,347 +1.41(+0.77%)
Feb 04, 2022 182.84 184.54 180.00 182.61 268,674 -0.92(-0.50%)
Feb 03, 2022 187.51 183.32 183.53 288,066 -3.48(-1.86%)
Feb 02, 2022 183.73 187.06 183.02 187.01 384,894 +1.49(+0.80%)
Feb 01, 2022 186.32 187.96 184.85 185.52 264,090 -1.68(-0.90%)
Jan 31, 2022 185.68 187.42 183.59 187.20 274,610 -0.47(-0.25%)
Jan 28, 2022 187.53 187.74 183.66 187.67 283,481 -0.76(-0.40%)
Jan 27, 2022 191.22 194.24 187.60 188.43 244,079 -3.49(-1.82%)
Jan 26, 2022 194.61 196.59 190.06 191.92 317,900 -2.75(-1.41%)
Jan 25, 2022 193.48 195.89 190.02 194.67 243,019 -0.98(-0.50%)
Jan 24, 2022 189.23 196.34 188.25 195.65 381,901 +4.55(+2.38%)
Jan 21, 2022 191.61 194.59 190.01 191.10 318,322 -0.54(-0.28%)
Jan 20, 2022 193.54 196.07 191.50 191.64 228,818 -2.04(-1.05%)
Jan 19, 2022 195.72 197.12 193.56 193.68 205,527 -1.89(-0.97%)
Jan 18, 2022 197.11 197.11 192.04 195.57 276,762 -2.11(-1.07%)
Jan 14, 2022 197.68 0 +2.07(+1.06%)
Jan 13, 2022 198.16 198.48 194.61 195.61 330,295 -1.55(-0.79%)
Jan 12, 2022 198.18 198.76 195.86 197.16 210,978 -1.73(-0.87%)
Jan 11, 2022 197.31 198.91 193.88 198.89 393,287 +2.69(+1.37%)
Jan 10, 2022 195.01 196.90 194.20 196.20 491,331 +3.24(+1.68%)
Jan 07, 2022 191.77 194.52 191.74 192.96 365,837 +2.36(+1.24%)
Jan 06, 2022 188.67 191.03 187.26 190.60 294,621 +3.61(+1.93%)
Jan 05, 2022 189.86 190.75 186.32 186.99 424,644 -2.50(-1.32%)
Jan 04, 2022 187.63 192.59 187.40 189.49 443,686 +3.45(+1.85%)
Jan 03, 2022 186.79 189.19 185.21 186.04 416,522 -0.70(-0.37%)
Dec 31, 2021 184.84 187.33 183.72 186.74 142,922 +1.51(+0.82%)
Dec 30, 2021 185.94 187.29 184.91 185.23 121,592 -0.25(-0.13%)
Dec 29, 2021 185.77 186.72 185.03 185.48 125,979 -0.80(-0.43%)
Dec 28, 2021 184.00 187.24 184.00 186.28 131,354 +2.10(+1.14%)
Dec 27, 2021 181.96 184.38 181.40 184.18 145,317 +1.97(+1.08%)
Dec 23, 2021 181.15 183.01 181.00 182.21 205,190 +1.87(+1.04%)
Dec 22, 2021 182.98 183.99 179.69 180.34 208,878 -2.80(-1.53%)
Dec 21, 2021 181.06 184.94 181.06 183.14 204,210 +3.56(+1.98%)
Dec 20, 2021 181.76 181.76 176.87 179.58 291,830 -4.53(-2.46%)
Dec 17, 2021 189.78 190.14 183.68 184.11 575,982 -4.62(-2.45%)
Dec 16, 2021 190.59 193.66 188.61 188.73 280,206 -0.68(-0.36%)
Dec 15, 2021 187.68 190.16 183.99 189.41 417,899 +3.21(+1.72%)
Dec 14, 2021 187.41 190.94 185.69 186.20 315,830 -1.15(-0.61%)
Dec 13, 2021 186.00 188.45 184.46 187.35 245,792 +1.38(+0.74%)
Dec 10, 2021 187.05 188.02 184.77 185.97 243,271 +0.02(+0.01%)
Dec 09, 2021 184.83 186.18 182.93 185.95 306,730 -0.39(-0.21%)
Dec 08, 2021 184.83 187.29 184.50 186.34 264,851 +1.65(+0.89%)
Dec 07, 2021 185.66 187.02 184.57 184.69 362,145 -1.18(-0.63%)
Dec 06, 2021 183.68 187.78 183.38 185.87 339,725 +4.71(+2.60%)
Dec 03, 2021 178.79 181.50 178.72 181.16 286,043 +2.87(+1.61%)
Dec 02, 2021 177.84 180.39 176.50 178.29 470,554 +1.71(+0.97%)
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.