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 (%)
Nov 30, 2021 171.82 172.75 167.89 169.82 728,732 -4.03(-2.32%)
Nov 29, 2021 176.79 176.79 173.34 173.84 258,974 -1.48(-0.85%)
Nov 26, 2021 173.94 176.85 173.30 175.33 258,891 -3.07(-1.72%)
Nov 24, 2021 179.63 180.94 177.61 178.40 152,824 -1.49(-0.83%)
Nov 23, 2021 181.23 182.99 178.93 179.89 222,919 -1.22(-0.67%)
Nov 22, 2021 175.79 182.27 175.79 181.11 323,930 +5.44(+3.10%)
Nov 19, 2021 176.27 177.27 174.64 175.67 234,553 -0.39(-0.22%)
Nov 18, 2021 177.65 176.16 175.11 176.06 390,050 -1.43(-0.80%)
Nov 17, 2021 178.73 179.10 176.92 177.49 197,011 -1.55(-0.87%)
Nov 16, 2021 180.94 182.01 178.85 179.03 237,289 -1.99(-1.10%)
Nov 15, 2021 182.74 183.22 180.23 181.02 247,337 -1.53(-0.84%)
Nov 12, 2021 179.57 183.38 179.30 182.55 305,283 +3.00(+1.67%)
Nov 11, 2021 181.11 182.50 179.16 179.56 372,408 -4.71(-2.55%)
Nov 10, 2021 185.14 184.26 231,705 -0.88(-0.48%)
Nov 09, 2021 183.67 185.57 182.43 185.15 216,699 +0.59(+0.32%)
Nov 08, 2021 184.65 185.38 182.26 184.56 259,209 +0.10(+0.06%)
Nov 05, 2021 182.98 185.40 182.46 184.45 315,668 +2.58(+1.42%)
Nov 04, 2021 190.95 191.41 180.68 181.88 400,548 -8.21(-4.32%)
Nov 03, 2021 188.64 190.24 185.52 190.09 431,291 +0.05(+0.03%)
Nov 02, 2021 192.77 192.77 188.60 190.04 254,541 -2.07(-1.08%)
Nov 01, 2021 192.98 194.90 191.47 192.12 187,342 -0.62(-0.32%)
Oct 29, 2021 194.14 195.14 191.74 192.73 254,194 -1.70(-0.87%)
Oct 28, 2021 192.74 195.11 191.67 194.44 264,947 +1.79(+0.93%)
Oct 27, 2021 195.10 195.99 192.40 192.65 247,152 -1.62(-0.83%)
Oct 26, 2021 195.64 194.26 427,300 -7.74(-3.83%)
Oct 25, 2021 202.27 202.65 199.76 202.00 199,862 -0.33(-0.16%)
Oct 22, 2021 201.12 203.69 201.10 202.34 170,975 +1.62(+0.81%)
Oct 21, 2021 201.08 202.02 198.88 200.72 166,438 -0.56(-0.28%)
Oct 20, 2021 198.94 201.79 198.88 201.28 175,346 +2.19(+1.10%)
Oct 19, 2021 197.50 199.31 195.88 199.09 178,189 +1.87(+0.95%)
Oct 18, 2021 199.33 199.64 196.09 197.22 280,289 -2.92(-1.46%)
Oct 15, 2021 198.78 201.70 198.09 200.14 318,181 +1.96(+0.99%)
Oct 14, 2021 198.99 198.99 195.31 198.18 335,424 +0.47(+0.24%)
Oct 13, 2021 200.24 200.97 194.91 197.72 352,409 -3.99(-1.98%)
Oct 12, 2021 200.39 204.28 199.06 201.71 353,673 +1.28(+0.64%)
Oct 11, 2021 197.24 201.72 195.92 200.43 360,418 +4.21(+2.15%)
Oct 08, 2021 192.87 197.15 192.87 196.21 304,217 +3.36(+1.74%)
Oct 07, 2021 188.24 194.06 188.16 192.86 355,533 +5.78(+3.09%)
Oct 06, 2021 184.16 187.39 182.49 187.08 239,002 +1.76(+0.95%)
Oct 05, 2021 186.12 187.24 184.22 185.32 269,234 -0.12(-0.07%)
Oct 04, 2021 185.18 187.83 184.92 185.44 221,000 +0.84(+0.45%)
Oct 01, 2021 184.49 185.71 181.09 184.60 209,491 +1.06(+0.58%)
Sep 30, 2021 187.91 188.56 183.35 183.54 352,427 -4.06(-2.16%)
Sep 29, 2021 188.01 189.06 186.79 187.60 141,651 +0.75(+0.40%)
Sep 28, 2021 187.96 188.88 186.11 186.85 308,655 -0.49(-0.26%)
Sep 27, 2021 187.23 189.55 186.53 187.34 222,021 +1.61(+0.86%)
Sep 24, 2021 185.05 189.08 185.05 185.74 280,629 +0.79(+0.43%)
Sep 23, 2021 182.36 186.85 182.36 184.95 238,117 +2.92(+1.60%)
Sep 22, 2021 181.20 183.21 181.20 182.03 175,676 +2.04(+1.14%)
Sep 21, 2021 184.56 184.65 179.68 179.99 208,279 -4.10(-2.23%)
Sep 20, 2021 182.98 184.65 181.04 184.08 193,362 -1.29(-0.70%)
Sep 17, 2021 184.57 186.47 184.00 185.38 494,495 -0.09(-0.05%)
Sep 16, 2021 190.24 190.99 185.36 185.46 184,457 -3.92(-2.07%)
Sep 15, 2021 188.03 191.02 188.01 189.38 200,854 +1.38(+0.73%)
Sep 14, 2021 191.62 191.62 186.83 188.00 210,751 -3.07(-1.61%)
Sep 13, 2021 190.14 192.85 188.28 191.07 250,983 +2.66(+1.41%)
Sep 10, 2021 190.80 190.80 187.65 188.41 189,634 -1.09(-0.58%)
Sep 09, 2021 189.57 191.21 189.17 189.50 113,999 -0.15(-0.08%)
Sep 08, 2021 188.99 190.53 188.26 189.65 162,029 +0.24(+0.13%)
Sep 07, 2021 191.59 191.79 189.38 189.42 160,821 -3.74(-1.93%)
Sep 03, 2021 194.39 194.39 192.29 193.15 121,103 -1.86(-0.96%)
Sep 02, 2021 193.97 195.59 193.51 195.01 165,332 +2.03(+1.05%)
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.