Skip to main content

Huntington Ingalls Industries (NY: HII )

235.10 +0.78 (+0.33%)
Streaming Delayed Price Updated: 2:34 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 193.18 193.85 188.49 188.69 342,815 -4.17(-2.16%)
Sep 29, 2021 193.28 194.36 192.03 192.86 137,788 +0.77(+0.40%)
Sep 28, 2021 193.23 194.18 191.33 192.09 300,236 -0.51(-0.26%)
Sep 27, 2021 192.48 194.86 191.77 192.60 215,965 +1.65(+0.86%)
Sep 24, 2021 190.24 194.38 190.24 190.94 272,975 +0.81(+0.43%)
Sep 23, 2021 187.47 192.09 187.47 190.13 231,622 +3.00(+1.60%)
Sep 22, 2021 186.28 188.35 186.28 187.13 170,884 +2.10(+1.14%)
Sep 21, 2021 189.73 189.83 184.72 185.03 202,599 -4.21(-2.23%)
Sep 20, 2021 188.11 189.83 186.12 189.24 188,088 -1.33(-0.70%)
Sep 17, 2021 189.74 191.70 189.16 190.57 481,008 -0.09(-0.05%)
Sep 16, 2021 195.58 196.34 190.55 190.66 179,426 -4.03(-2.07%)
Sep 15, 2021 193.30 196.37 193.28 194.69 195,376 +1.42(+0.73%)
Sep 14, 2021 196.99 196.99 192.07 193.27 205,003 -3.16(-1.61%)
Sep 13, 2021 195.47 198.25 193.56 196.43 244,137 +2.74(+1.41%)
Sep 10, 2021 196.15 196.15 192.91 193.69 184,462 -1.12(-0.58%)
Sep 09, 2021 194.88 196.57 194.47 194.81 110,889 -0.16(-0.08%)
Sep 08, 2021 194.29 195.87 193.53 194.97 157,610 +0.24(+0.13%)
Sep 07, 2021 196.97 197.17 194.69 194.73 156,435 -3.84(-1.93%)
Sep 03, 2021 199.84 199.84 197.68 198.57 117,800 -1.92(-0.96%)
Sep 02, 2021 199.41 201.08 198.94 200.48 160,822 +2.09(+1.05%)
Sep 01, 2021 199.48 199.59 196.42 198.39 200,765 -1.15(-0.58%)
Aug 31, 2021 202.24 203.22 199.15 199.54 425,112 -2.78(-1.37%)
Aug 30, 2021 202.32 204.03 201.86 202.32 362,727 +0.02(+0.01%)
Aug 27, 2021 200.82 203.18 200.32 202.30 128,173 +2.51(+1.26%)
Aug 26, 2021 200.44 200.65 198.10 199.79 102,871 -0.65(-0.32%)
Aug 25, 2021 199.56 201.73 198.89 200.44 178,306 +0.18(+0.09%)
Aug 24, 2021 200.85 202.28 199.89 200.26 132,604 +0.06(+0.03%)
Aug 23, 2021 198.38 201.09 197.83 200.20 207,789 +3.16(+1.60%)
Aug 20, 2021 194.85 198.06 194.85 197.04 122,845 +2.50(+1.28%)
Aug 19, 2021 194.55 197.41 193.58 194.54 168,114 -0.98(-0.50%)
Aug 18, 2021 198.63 199.27 195.48 195.53 190,142 -4.37(-2.19%)
Aug 17, 2021 199.30 200.94 198.35 199.90 285,654 -0.08(-0.04%)
Aug 16, 2021 199.25 201.09 197.31 199.98 165,588 -0.19(-0.09%)
Aug 13, 2021 202.02 202.74 199.98 200.16 100,291 -1.51(-0.75%)
Aug 12, 2021 203.23 203.74 200.35 201.67 154,962 -1.40(-0.69%)
Aug 11, 2021 201.56 203.21 199.67 203.07 140,494 +1.93(+0.96%)
Aug 10, 2021 198.87 203.12 198.28 201.13 136,959 +1.76(+0.88%)
Aug 09, 2021 198.89 200.29 198.03 199.38 242,966 -0.44(-0.22%)
Aug 06, 2021 200.21 201.85 199.14 199.81 160,733 +2.31(+1.17%)
Aug 05, 2021 196.83 197.54 194.88 197.50 181,547 +2.71(+1.39%)
Aug 04, 2021 196.62 197.24 192.94 194.79 214,860 -3.84(-1.93%)
Aug 03, 2021 197.43 198.90 193.99 198.63 233,697 +0.91(+0.46%)
Aug 02, 2021 200.01 202.44 197.52 197.71 139,541 -1.66(-0.83%)
Jul 30, 2021 200.44 202.40 198.85 199.38 225,249 -2.04(-1.01%)
Jul 29, 2021 201.22 202.64 199.15 201.42 149,062 +2.30(+1.16%)
Jul 28, 2021 200.04 201.70 197.21 199.11 125,817 +0.42(+0.21%)
Jul 27, 2021 199.03 200.93 197.47 198.69 118,872 -0.72(-0.36%)
Jul 26, 2021 198.39 199.92 197.79 199.41 162,505 +1.38(+0.70%)
Jul 23, 2021 198.05 198.48 195.20 198.03 103,914 +1.54(+0.78%)
Jul 22, 2021 198.48 198.66 195.89 196.50 110,485 -2.52(-1.27%)
Jul 21, 2021 198.80 200.66 196.77 199.02 354,524 +1.82(+0.92%)
Jul 20, 2021 190.50 197.80 190.50 197.20 320,193 +7.37(+3.88%)
Jul 19, 2021 192.35 192.90 188.29 189.83 261,647 -5.28(-2.70%)
Jul 16, 2021 196.77 197.73 194.73 195.11 137,358 -0.62(-0.32%)
Jul 15, 2021 194.22 196.76 194.08 195.73 163,598 -0.27(-0.14%)
Jul 14, 2021 196.65 198.65 194.33 196.00 210,919 -0.97(-0.49%)
Jul 13, 2021 199.38 199.89 196.56 196.97 201,476 -1.97(-0.99%)
Jul 12, 2021 198.71 199.64 196.99 198.95 201,944 -1.49(-0.74%)
Jul 09, 2021 201.26 202.05 199.21 200.44 306,021 +2.59(+1.31%)
Jul 08, 2021 197.79 200.28 196.75 197.84 214,680 -3.25(-1.61%)
Jul 07, 2021 198.44 201.72 198.44 201.09 229,947 +1.00(+0.50%)
Jul 06, 2021 205.97 206.07 198.31 200.09 248,146 -5.94(-2.88%)
Jul 02, 2021 206.85 207.56 204.35 206.02 119,457 -0.18(-0.08%)
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.