Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 194.98 196.13 194.81 195.34 242,089 +0.27(+0.14%)
Apr 27, 2023 193.52 195.87 193.19 195.07 268,491 +1.47(+0.76%)
Apr 26, 2023 198.60 199.01 193.50 193.60 363,682 -6.32(-3.16%)
Apr 25, 2023 202.06 202.42 199.55 199.92 196,954 -2.84(-1.40%)
Apr 24, 2023 202.16 203.20 201.12 202.75 226,361 +0.58(+0.29%)
Apr 21, 2023 206.04 206.04 201.24 202.17 204,268 -2.90(-1.41%)
Apr 20, 2023 204.46 205.08 203.32 205.07 154,804 +0.65(+0.32%)
Apr 19, 2023 205.61 205.61 204.10 204.42 193,722 -0.97(-0.47%)
Apr 18, 2023 204.83 207.30 204.26 205.39 229,877 +0.63(+0.31%)
Apr 17, 2023 203.86 205.48 203.44 204.76 247,776 +1.39(+0.68%)
Apr 14, 2023 203.92 204.84 202.03 203.38 203,405 -1.45(-0.71%)
Apr 13, 2023 203.40 205.77 202.10 204.83 263,911 +0.89(+0.44%)
Apr 12, 2023 202.97 205.73 202.88 203.94 224,458 +1.32(+0.65%)
Apr 11, 2023 204.31 204.59 201.99 202.62 231,964 -0.49(-0.24%)
Apr 10, 2023 199.77 204.49 199.77 203.11 385,561 +3.44(+1.72%)
Apr 06, 2023 202.21 203.14 199.56 199.68 393,472 -1.48(-0.74%)
Apr 05, 2023 200.95 203.37 200.77 201.16 331,480 -0.65(-0.32%)
Apr 04, 2023 202.19 203.12 200.71 201.81 572,512 -0.65(-0.32%)
Apr 03, 2023 200.91 205.54 200.91 202.46 580,177 +1.92(+0.96%)
Mar 31, 2023 201.63 202.20 199.72 200.54 591,960 +0.05(+0.02%)
Mar 30, 2023 202.36 203.42 199.99 200.49 521,243 -1.75(-0.87%)
Mar 29, 2023 201.24 202.28 200.14 202.24 408,244 +1.90(+0.95%)
Mar 28, 2023 198.16 201.95 198.16 200.34 464,539 +1.88(+0.95%)
Mar 27, 2023 195.78 198.51 194.63 198.46 565,860 +4.70(+2.42%)
Mar 24, 2023 190.27 194.59 190.26 193.77 284,429 +3.20(+1.68%)
Mar 23, 2023 192.46 193.23 189.62 190.57 426,026 -2.60(-1.34%)
Mar 22, 2023 198.97 199.65 192.94 193.16 541,813 -5.93(-2.98%)
Mar 21, 2023 198.89 200.11 197.53 199.09 386,368 +2.13(+1.08%)
Mar 20, 2023 194.76 198.58 194.76 196.96 388,286 +3.84(+1.99%)
Mar 17, 2023 198.34 198.34 192.54 193.13 778,079 -5.70(-2.87%)
Mar 16, 2023 197.99 201.53 196.76 198.83 343,719 -0.17(-0.08%)
Mar 15, 2023 199.79 200.52 196.40 199.00 350,605 -2.83(-1.40%)
Mar 14, 2023 204.16 204.97 200.29 201.83 371,519 -0.78(-0.39%)
Mar 13, 2023 199.31 203.35 196.97 202.61 840,575 +1.16(+0.58%)
Mar 10, 2023 202.92 204.12 200.45 201.45 275,433 -1.99(-0.98%)
Mar 09, 2023 207.30 209.04 203.38 203.43 344,316 -2.27(-1.10%)
Mar 08, 2023 208.16 208.75 203.87 205.70 332,579 -1.60(-0.77%)
Mar 07, 2023 210.59 211.25 207.30 207.30 267,451 -2.74(-1.30%)
Mar 06, 2023 211.53 212.78 209.03 210.04 321,072 -1.62(-0.76%)
Mar 03, 2023 211.54 211.94 209.79 211.66 272,119 +0.95(+0.45%)
Mar 02, 2023 208.13 210.83 207.21 210.71 210,134 +1.73(+0.83%)
Mar 01, 2023 207.51 209.13 206.81 208.97 250,428 +0.51(+0.25%)
Feb 28, 2023 210.97 212.00 208.39 208.46 387,239 -2.11(-1.00%)
Feb 27, 2023 214.13 215.35 210.51 210.57 439,537 -3.26(-1.53%)
Feb 24, 2023 210.01 214.13 209.38 213.84 597,605 +3.33(+1.58%)
Feb 23, 2023 212.41 213.84 208.75 210.50 354,307 -2.13(-1.00%)
Feb 22, 2023 214.24 215.53 211.58 212.64 351,759 -1.22(-0.57%)
Feb 21, 2023 217.79 218.45 212.89 213.86 421,935 -2.43(-1.12%)
Feb 17, 2023 211.14 217.57 211.14 216.29 1,413,977 +5.41(+2.57%)
Feb 16, 2023 209.09 214.03 209.09 210.87 314,492 +0.49(+0.23%)
Feb 15, 2023 207.18 211.27 206.48 210.38 561,875 +2.14(+1.03%)
Feb 14, 2023 210.96 211.51 208.11 208.24 467,567 -2.65(-1.26%)
Feb 13, 2023 213.77 215.48 209.23 210.89 529,366 -2.30(-1.08%)
Feb 10, 2023 213.11 214.95 211.78 213.19 511,518 +0.85(+0.40%)
Feb 09, 2023 212.88 214.88 204.15 212.35 1,151,351 -5.06(-2.33%)
Feb 08, 2023 215.28 218.16 214.88 217.40 392,141 +0.38(+0.17%)
Feb 07, 2023 213.48 217.93 210.84 217.03 463,491 +3.18(+1.49%)
Feb 06, 2023 209.54 214.05 209.54 213.85 585,987 +4.85(+2.32%)
Feb 03, 2023 210.32 211.00 207.33 209.00 376,195 -0.71(-0.34%)
Feb 02, 2023 209.10 211.51 206.60 209.71 541,347 -0.63(-0.30%)
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.