Skip to main content

Huntington Ingalls Industries (NY: HII )

292.35 +2.60 (+0.90%)
Streaming Delayed Price Updated: 3:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 210.45 211.67 203.84 204.81 366,167 -5.14(-2.45%)
Apr 28, 2022 211.98 212.28 208.78 209.95 322,537 -1.70(-0.81%)
Apr 27, 2022 210.58 214.03 207.75 211.65 297,389 +1.15(+0.54%)
Apr 26, 2022 209.87 214.27 209.72 210.51 360,076 +0.12(+0.06%)
Apr 25, 2022 212.70 212.70 203.04 210.38 557,567 -3.50(-1.64%)
Apr 22, 2022 213.63 217.10 212.73 213.89 360,508 +0.18(+0.09%)
Apr 21, 2022 219.50 219.50 212.32 213.70 315,084 -5.11(-2.34%)
Apr 20, 2022 216.78 219.49 215.60 218.82 323,230 +3.06(+1.42%)
Apr 19, 2022 214.97 217.70 213.47 215.75 331,185 +1.18(+0.55%)
Apr 18, 2022 213.69 216.11 212.19 214.57 333,569 +0.20(+0.09%)
Apr 14, 2022 210.00 215.63 209.74 214.37 640,155 +9.37(+4.57%)
Apr 13, 2022 202.68 205.12 201.88 205.00 511,406 +2.86(+1.41%)
Apr 12, 2022 197.04 204.46 197.04 202.14 397,195 +4.55(+2.30%)
Apr 11, 2022 199.35 203.29 195.72 197.59 472,914 -0.63(-0.32%)
Apr 08, 2022 200.91 203.13 197.46 198.22 423,919 -1.95(-0.97%)
Apr 07, 2022 194.68 200.96 193.03 200.17 685,121 +5.59(+2.87%)
Apr 06, 2022 194.05 197.29 193.28 194.57 433,550 +0.95(+0.49%)
Apr 05, 2022 194.46 197.00 193.42 193.62 369,515 -0.72(-0.37%)
Apr 04, 2022 195.38 195.38 190.21 194.34 399,612 -0.73(-0.38%)
Apr 01, 2022 192.19 195.23 191.64 195.08 360,932 +3.07(+1.60%)
Mar 31, 2022 195.50 197.07 191.97 192.00 429,801 -3.74(-1.91%)
Mar 30, 2022 195.48 198.77 193.13 195.74 348,921 +1.02(+0.52%)
Mar 29, 2022 189.43 194.95 187.96 194.72 335,706 +1.84(+0.95%)
Mar 28, 2022 197.12 198.23 191.20 192.88 494,174 -5.41(-2.73%)
Mar 25, 2022 195.95 199.60 195.14 198.29 225,845 +2.29(+1.17%)
Mar 24, 2022 195.33 198.51 194.85 196.00 229,849 +0.53(+0.27%)
Mar 23, 2022 194.44 197.33 194.07 195.47 288,631 +1.93(+1.00%)
Mar 22, 2022 193.42 194.69 190.86 193.54 387,028 +0.36(+0.18%)
Mar 21, 2022 188.61 194.21 187.76 193.19 415,505 +6.72(+3.60%)
Mar 18, 2022 189.66 190.53 184.35 186.47 1,168,141 -3.50(-1.84%)
Mar 17, 2022 190.48 192.76 188.61 189.97 561,092 +2.86(+1.53%)
Mar 16, 2022 189.64 192.62 182.69 187.11 582,613 -7.84(-4.02%)
Mar 15, 2022 195.78 195.78 190.80 194.95 411,526 +0.54(+0.28%)
Mar 14, 2022 199.18 199.47 193.54 194.41 451,953 -3.98(-2.00%)
Mar 11, 2022 202.23 205.52 198.28 198.39 373,967 -4.43(-2.18%)
Mar 10, 2022 200.66 203.04 202.82 519,861 +2.43(+1.21%)
Mar 09, 2022 200.78 204.66 196.04 200.39 841,332 -1.24(-0.62%)
Mar 08, 2022 210.94 211.48 201.49 201.63 1,005,239 -8.94(-4.25%)
Mar 07, 2022 211.29 220.13 208.47 210.58 963,139 +0.66(+0.32%)
Mar 04, 2022 203.01 210.56 201.94 209.91 741,073 +6.78(+3.34%)
Mar 03, 2022 200.99 204.21 200.46 203.13 645,497 +2.41(+1.20%)
Mar 02, 2022 197.14 201.86 194.47 200.73 910,709 +4.19(+2.13%)
Mar 01, 2022 196.95 198.94 193.93 196.54 926,507 -0.24(-0.12%)
Feb 28, 2022 191.44 198.83 191.44 196.78 1,298,241 +4.37(+2.27%)
Feb 25, 2022 185.11 195.34 189.14 192.41 719,238 +7.58(+4.10%)
Feb 24, 2022 178.82 185.52 176.74 184.83 660,892 +5.56(+3.10%)
Feb 23, 2022 180.57 181.58 179.10 179.27 462,012 +0.49(+0.27%)
Feb 22, 2022 179.39 180.53 176.47 178.78 445,735 +0.76(+0.42%)
Feb 18, 2022 178.02 0 +1.12(+0.63%)
Feb 17, 2022 173.60 178.08 173.52 176.91 425,025 +2.24(+1.28%)
Feb 16, 2022 172.32 175.79 172.32 174.67 388,678 +2.34(+1.36%)
Feb 15, 2022 172.99 175.08 171.97 172.32 345,326 -1.08(-0.62%)
Feb 14, 2022 175.81 176.34 171.52 173.40 531,380 -2.50(-1.42%)
Feb 11, 2022 171.24 176.26 169.52 175.90 633,391 +4.04(+2.35%)
Feb 10, 2022 174.03 180.79 171.50 171.86 817,675 -7.21(-4.03%)
Feb 09, 2022 179.08 180.05 178.10 179.08 348,728 +1.14(+0.64%)
Feb 08, 2022 177.12 178.22 175.84 177.94 267,344 +1.89(+1.08%)
Feb 07, 2022 174.76 177.10 172.74 176.04 328,588 +1.35(+0.77%)
Feb 04, 2022 174.91 176.54 172.20 174.69 280,846 -0.88(-0.50%)
Feb 03, 2022 179.38 175.37 175.57 301,117 -3.33(-1.86%)
Feb 02, 2022 175.77 178.95 175.09 178.90 402,332 +1.42(+0.80%)
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.