Skip to main content

Huntington Ingalls Industries (NY: HII )

289.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 205.91 210.46 205.91 209.70 381,076 +1.86(+0.89%)
Jun 29, 2022 209.87 209.95 205.25 207.84 297,221 -1.24(-0.59%)
Jun 28, 2022 211.28 214.47 207.73 209.08 400,924 -1.15(-0.55%)
Jun 27, 2022 208.37 210.61 206.61 210.23 300,218 +2.92(+1.41%)
Jun 24, 2022 203.96 207.51 202.04 207.31 665,153 +5.14(+2.54%)
Jun 23, 2022 200.95 203.03 199.13 202.17 319,863 +0.53(+0.26%)
Jun 22, 2022 198.07 202.78 198.07 201.64 465,619 +0.09(+0.04%)
Jun 21, 2022 196.17 201.93 195.78 201.56 364,191 +8.40(+4.35%)
Jun 17, 2022 192.70 196.18 189.78 193.16 839,828 -0.40(-0.21%)
Jun 16, 2022 195.67 195.96 191.54 193.56 474,380 -4.44(-2.24%)
Jun 15, 2022 198.19 199.44 192.54 198.00 565,002 +0.83(+0.42%)
Jun 14, 2022 199.62 200.15 194.70 197.18 496,074 -2.43(-1.22%)
Jun 13, 2022 200.00 201.63 197.25 199.60 440,134 -4.49(-2.20%)
Jun 10, 2022 202.54 205.70 201.80 204.09 393,025 -1.94(-0.94%)
Jun 09, 2022 205.76 207.00 205.06 206.02 361,507 -0.24(-0.12%)
Jun 08, 2022 206.50 207.57 205.18 206.26 253,707 -1.82(-0.87%)
Jun 07, 2022 203.73 208.36 202.95 208.08 270,316 +3.49(+1.71%)
Jun 06, 2022 205.03 205.37 202.74 204.59 321,128 -0.32(-0.15%)
Jun 03, 2022 203.38 205.35 202.51 204.91 260,980 +1.00(+0.49%)
Jun 02, 2022 204.12 204.39 199.75 203.90 262,157 +1.29(+0.64%)
Jun 01, 2022 204.55 204.55 199.02 202.61 303,631 +0.00(+0.00%)
May 31, 2022 205.18 205.18 200.66 202.61 714,876 -3.79(-1.84%)
May 27, 2022 203.97 206.42 202.86 206.41 448,401 +2.79(+1.37%)
May 26, 2022 198.81 205.14 198.81 203.62 545,599 +5.18(+2.61%)
May 25, 2022 196.89 200.34 196.75 198.44 352,921 +1.96(+1.00%)
May 24, 2022 193.79 196.92 191.18 196.47 245,788 +3.35(+1.73%)
May 23, 2022 192.08 194.43 191.12 193.12 329,901 +2.74(+1.44%)
May 20, 2022 193.17 193.98 187.11 190.39 298,973 -2.86(-1.48%)
May 19, 2022 193.73 195.95 190.25 193.25 307,805 -2.03(-1.04%)
May 18, 2022 199.82 201.19 193.64 195.28 288,877 -5.90(-2.93%)
May 17, 2022 198.32 202.50 196.93 201.18 310,415 +4.03(+2.05%)
May 16, 2022 196.11 199.02 195.44 197.15 306,039 +0.96(+0.49%)
May 13, 2022 196.60 199.79 193.81 196.18 368,478 +0.01(+0.01%)
May 12, 2022 198.68 200.52 192.25 196.17 305,025 -2.18(-1.10%)
May 11, 2022 202.17 204.45 196.91 198.35 294,449 -3.49(-1.73%)
May 10, 2022 202.82 204.54 199.38 201.83 332,819 -0.32(-0.16%)
May 09, 2022 206.95 207.67 201.47 202.15 432,204 -6.04(-2.90%)
May 06, 2022 210.38 212.74 205.88 208.19 315,268 -3.36(-1.59%)
May 05, 2022 210.27 216.59 207.12 211.55 486,134 -2.31(-1.08%)
May 04, 2022 207.10 215.00 205.18 213.86 538,482 +7.11(+3.44%)
May 03, 2022 205.44 207.20 203.64 206.75 370,235 +2.34(+1.14%)
May 02, 2022 203.49 208.88 201.36 204.41 357,591 -0.40(-0.19%)
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%)
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.