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 (%)
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%)
Nov 01, 2022 246.84 249.18 245.63 246.13 305,253 -0.22(-0.09%)
Oct 31, 2022 244.44 247.22 243.88 246.35 307,568 -0.28(-0.11%)
Oct 28, 2022 244.40 248.99 239.99 246.63 426,427 +3.56(+1.46%)
Oct 27, 2022 242.72 246.06 242.56 243.07 351,730 +2.28(+0.95%)
Oct 26, 2022 243.52 246.24 240.32 240.79 337,440 -1.38(-0.57%)
Oct 25, 2022 240.13 243.29 239.88 242.17 340,137 +0.60(+0.25%)
Oct 24, 2022 241.47 248.65 241.27 241.57 811,451 +2.10(+0.88%)
Oct 21, 2022 233.43 240.71 231.96 239.47 456,019 +6.59(+2.83%)
Oct 20, 2022 232.33 235.18 231.49 232.88 480,730 -0.12(-0.05%)
Oct 19, 2022 227.06 233.22 227.06 233.00 434,303 +4.38(+1.92%)
Oct 18, 2022 220.72 229.05 220.25 228.62 456,601 +10.12(+4.63%)
Oct 17, 2022 216.26 221.88 215.66 218.50 244,545 +4.64(+2.17%)
Oct 14, 2022 221.16 221.16 211.29 213.86 335,359 -7.18(-3.25%)
Oct 13, 2022 214.87 222.32 213.95 221.04 231,940 +3.79(+1.75%)
Oct 12, 2022 223.22 223.70 217.10 217.25 359,803 -7.67(-3.41%)
Oct 11, 2022 225.33 227.72 223.77 224.91 354,053 -0.34(-0.15%)
Oct 10, 2022 225.16 229.17 224.07 225.26 248,530 +2.09(+0.94%)
Oct 07, 2022 221.97 223.34 220.55 223.17 428,571 +1.02(+0.46%)
Oct 06, 2022 223.40 224.67 221.90 222.15 230,890 -1.14(-0.51%)
Oct 05, 2022 221.14 224.85 220.17 223.29 245,323 +0.79(+0.35%)
Oct 04, 2022 218.90 222.57 218.90 222.51 317,627 +4.90(+2.25%)
Oct 03, 2022 214.90 219.36 214.17 217.61 307,042 +5.35(+2.52%)
Sep 30, 2022 212.89 215.78 211.39 212.26 276,502 -1.75(-0.82%)
Sep 29, 2022 215.32 215.32 210.36 214.02 274,551 -1.94(-0.90%)
Sep 28, 2022 216.26 217.45 212.51 215.95 382,250 +0.43(+0.20%)
Sep 27, 2022 218.66 220.08 214.67 215.52 339,691 -1.88(-0.86%)
Sep 26, 2022 219.83 222.12 217.28 217.40 297,978 -3.27(-1.48%)
Sep 23, 2022 223.58 223.95 216.19 220.67 308,853 -5.01(-2.22%)
Sep 22, 2022 224.07 230.33 220.40 225.68 553,911 +2.80(+1.26%)
Sep 21, 2022 228.28 232.37 222.79 222.88 323,608 -0.22(-0.10%)
Sep 20, 2022 223.75 223.75 221.17 223.10 202,896 -1.72(-0.77%)
Sep 19, 2022 221.21 224.87 220.85 224.83 269,445 +2.39(+1.08%)
Sep 16, 2022 221.93 222.88 218.02 222.43 534,341 -0.18(-0.08%)
Sep 15, 2022 222.21 225.01 221.06 222.61 406,790 -0.55(-0.24%)
Sep 14, 2022 219.45 224.42 218.65 223.16 412,853 +3.43(+1.56%)
Sep 13, 2022 222.56 224.54 218.99 219.73 602,505 -5.47(-2.43%)
Sep 12, 2022 225.80 226.57 224.43 225.20 520,345 -0.29(-0.13%)
Sep 09, 2022 222.58 226.43 222.58 225.49 396,938 +2.98(+1.34%)
Sep 08, 2022 222.84 224.04 220.80 222.51 561,086 -0.44(-0.20%)
Sep 07, 2022 218.35 223.72 218.06 222.95 455,937 +3.42(+1.56%)
Sep 06, 2022 219.00 220.33 217.97 219.53 612,889 +2.18(+1.01%)
Sep 02, 2022 220.17 223.20 216.52 217.34 914,243 -0.65(-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.