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 (%)
Jan 31, 2023 209.38 212.73 208.69 212.49 270,460 +3.73(+1.79%)
Jan 30, 2023 211.36 212.41 207.90 208.76 303,883 -1.49(-0.71%)
Jan 27, 2023 210.51 212.39 208.64 210.25 253,317 +0.66(+0.31%)
Jan 26, 2023 209.75 212.68 208.50 209.60 372,494 +0.66(+0.31%)
Jan 25, 2023 211.29 211.29 204.01 208.94 493,040 -3.17(-1.49%)
Jan 24, 2023 209.57 212.29 206.01 212.11 387,900 +2.13(+1.01%)
Jan 23, 2023 211.17 212.93 209.84 209.98 398,831 -0.15(-0.07%)
Jan 20, 2023 210.66 212.16 208.53 210.14 370,131 +0.38(+0.18%)
Jan 19, 2023 211.05 212.30 208.74 209.76 275,455 -1.56(-0.74%)
Jan 18, 2023 213.52 213.63 210.13 211.32 365,905 -2.14(-1.00%)
Jan 17, 2023 215.76 217.92 211.28 213.46 292,973 -1.46(-0.68%)
Jan 13, 2023 215.71 217.46 212.25 214.92 382,467 -5.20(-2.36%)
Jan 12, 2023 218.75 221.86 218.31 220.13 297,801 +1.39(+0.63%)
Jan 11, 2023 216.32 219.00 214.54 218.74 426,685 +2.95(+1.37%)
Jan 10, 2023 214.48 217.66 212.13 215.79 469,695 +2.32(+1.09%)
Jan 09, 2023 221.12 221.12 212.61 213.47 551,486 -8.24(-3.72%)
Jan 06, 2023 221.48 224.18 218.23 221.71 361,369 +3.04(+1.39%)
Jan 05, 2023 219.84 220.46 216.57 218.66 373,550 -1.16(-0.53%)
Jan 04, 2023 218.78 221.52 217.44 219.83 648,079 -0.18(-0.08%)
Jan 03, 2023 221.29 222.38 218.95 220.01 220,929 -2.25(-1.01%)
Dec 30, 2022 222.82 222.97 219.45 222.26 150,833 -0.28(-0.13%)
Dec 29, 2022 221.32 222.83 219.98 222.54 139,239 +1.60(+0.72%)
Dec 28, 2022 223.02 224.03 220.74 220.94 168,671 -2.68(-1.20%)
Dec 27, 2022 221.63 224.66 221.63 223.62 320,474 +1.95(+0.88%)
Dec 23, 2022 220.69 222.75 220.42 221.67 152,335 +1.00(+0.45%)
Dec 22, 2022 221.05 221.53 216.95 220.67 192,746 -1.33(-0.60%)
Dec 21, 2022 221.16 222.54 220.10 222.00 169,655 +1.55(+0.70%)
Dec 20, 2022 221.42 224.53 220.44 220.44 228,637 -0.74(-0.34%)
Dec 19, 2022 222.51 225.17 220.29 221.19 260,575 -1.64(-0.74%)
Dec 16, 2022 218.49 224.70 217.51 222.82 1,122,446 +2.66(+1.21%)
Dec 15, 2022 224.37 225.56 218.64 220.17 508,701 -4.69(-2.09%)
Dec 14, 2022 223.90 227.45 222.03 224.86 293,879 +1.38(+0.62%)
Dec 13, 2022 229.24 229.24 222.61 223.48 425,278 -3.35(-1.48%)
Dec 12, 2022 224.62 226.90 223.34 226.83 250,893 +2.00(+0.89%)
Dec 09, 2022 226.85 229.63 224.64 224.84 196,650 -1.81(-0.80%)
Dec 08, 2022 229.69 230.08 225.43 226.65 299,048 +0.89(+0.39%)
Dec 07, 2022 227.07 230.30 225.69 225.76 457,351 -1.34(-0.59%)
Dec 06, 2022 227.70 227.75 224.92 227.10 448,742 -0.12(-0.06%)
Dec 05, 2022 229.11 229.66 224.18 227.23 400,694 -4.66(-2.01%)
Dec 02, 2022 220.76 232.89 220.76 231.89 838,716 +9.42(+4.24%)
Dec 01, 2022 224.48 224.74 220.36 222.47 356,509 -1.02(-0.46%)
Nov 30, 2022 219.47 223.59 216.84 223.49 546,735 +3.80(+1.73%)
Nov 29, 2022 220.85 223.19 219.24 219.69 401,068 -0.86(-0.39%)
Nov 28, 2022 220.01 221.91 218.89 220.55 523,222 -1.40(-0.63%)
Nov 25, 2022 220.98 222.04 220.15 221.95 119,448 +2.68(+1.22%)
Nov 23, 2022 219.99 222.56 216.50 219.27 351,215 -1.53(-0.69%)
Nov 22, 2022 224.16 225.10 219.79 220.80 449,620 -2.19(-0.98%)
Nov 21, 2022 217.44 224.98 217.03 222.99 552,215 +5.16(+2.37%)
Nov 18, 2022 215.35 220.51 215.35 217.83 991,256 +3.15(+1.47%)
Nov 17, 2022 213.56 215.65 212.60 214.68 658,271 +0.08(+0.04%)
Nov 16, 2022 214.06 216.02 212.47 214.60 541,637 +0.70(+0.33%)
Nov 15, 2022 213.10 215.93 210.42 213.90 873,976 +2.00(+0.95%)
Nov 14, 2022 217.82 221.07 211.88 211.90 770,852 -6.19(-2.84%)
Nov 11, 2022 227.03 228.07 215.56 218.09 824,728 -15.90(-6.79%)
Nov 10, 2022 233.60 235.80 229.89 233.99 308,467 +5.16(+2.25%)
Nov 09, 2022 233.74 233.91 227.62 228.83 300,407 -5.50(-2.35%)
Nov 08, 2022 233.72 236.38 232.42 234.33 301,517 +0.18(+0.08%)
Nov 07, 2022 233.35 235.18 230.24 234.15 337,177 +0.37(+0.16%)
Nov 04, 2022 234.46 237.60 229.37 233.78 377,172 -0.29(-0.12%)
Nov 03, 2022 235.26 236.79 221.92 234.06 856,116 -9.13(-3.76%)
Nov 02, 2022 244.71 241.93 243.20 497,880 -2.93(-1.19%)
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.