Skip to main content

Huntington Ingalls Industries (NY: HII )

231.27 -0.55 (-0.24%)
Streaming Delayed Price Updated: 1:50 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 179.60 180.58 175.50 177.51 697,147 -4.21(-2.32%)
Nov 29, 2021 184.80 184.80 181.19 181.72 247,750 -1.55(-0.85%)
Nov 26, 2021 181.82 184.86 181.15 183.27 247,670 -3.21(-1.72%)
Nov 24, 2021 187.77 189.14 185.66 186.48 146,201 -2.74(-1.45%)
Nov 23, 2021 190.63 192.48 188.21 189.22 211,928 -1.28(-0.67%)
Nov 22, 2021 184.91 191.72 184.91 190.50 307,958 +5.72(+3.10%)
Nov 19, 2021 185.41 186.46 183.70 184.78 222,988 -0.41(-0.22%)
Nov 18, 2021 186.86 185.30 184.19 185.19 370,818 -1.50(-0.80%)
Nov 17, 2021 188.00 188.39 186.09 186.69 187,297 -1.63(-0.87%)
Nov 16, 2021 190.32 191.45 188.13 188.32 225,589 -2.09(-1.10%)
Nov 15, 2021 192.22 192.72 189.58 190.41 235,142 -1.61(-0.84%)
Nov 12, 2021 188.88 192.89 188.60 192.02 290,230 +3.15(+1.67%)
Nov 11, 2021 190.50 191.96 188.45 188.87 354,046 -4.95(-2.55%)
Nov 10, 2021 194.74 193.82 220,280 -0.93(-0.48%)
Nov 09, 2021 193.20 195.20 191.89 194.75 206,014 +0.62(+0.32%)
Nov 08, 2021 194.23 195.00 191.71 194.13 246,428 +0.11(+0.06%)
Nov 05, 2021 192.47 195.02 191.93 194.02 300,103 +2.71(+1.42%)
Nov 04, 2021 200.85 201.34 190.05 191.31 380,798 -8.64(-4.32%)
Nov 03, 2021 198.42 200.11 195.14 199.95 410,025 +0.05(+0.03%)
Nov 02, 2021 202.77 202.77 198.38 199.90 241,990 -2.18(-1.08%)
Nov 01, 2021 202.99 205.01 201.40 202.08 178,105 -0.65(-0.32%)
Oct 29, 2021 204.21 205.26 201.69 202.73 241,661 -1.79(-0.88%)
Oct 28, 2021 202.74 205.23 201.61 204.52 251,883 +1.88(+0.93%)
Oct 27, 2021 205.22 206.15 202.38 202.64 234,966 -1.70(-0.83%)
Oct 26, 2021 205.79 204.34 406,231 -8.14(-3.83%)
Oct 25, 2021 212.76 213.16 210.12 212.48 190,008 -0.35(-0.16%)
Oct 22, 2021 211.55 214.26 211.53 212.83 162,545 +1.70(+0.81%)
Oct 21, 2021 211.51 212.50 209.20 211.13 158,232 -0.59(-0.28%)
Oct 20, 2021 209.26 212.26 209.20 211.72 166,700 +2.30(+1.10%)
Oct 19, 2021 207.74 209.65 206.04 209.42 169,403 +1.97(+0.95%)
Oct 18, 2021 209.67 209.99 206.26 207.45 266,469 -3.07(-1.46%)
Oct 15, 2021 209.09 212.16 208.36 210.52 302,492 +2.06(+0.99%)
Oct 14, 2021 209.31 209.31 205.44 208.46 318,885 +0.49(+0.24%)
Oct 13, 2021 210.62 211.39 205.02 207.97 335,033 -4.20(-1.98%)
Oct 12, 2021 210.78 214.87 209.38 212.17 336,234 +1.35(+0.64%)
Oct 11, 2021 207.47 212.18 206.08 210.82 342,647 +4.43(+2.15%)
Oct 08, 2021 202.87 207.37 202.87 206.39 289,217 +3.53(+1.74%)
Oct 07, 2021 198.00 204.13 197.92 202.86 338,003 +6.08(+3.09%)
Oct 06, 2021 193.71 197.11 191.96 196.78 227,218 +1.85(+0.95%)
Oct 05, 2021 195.77 196.95 193.78 194.93 255,959 -0.13(-0.07%)
Oct 04, 2021 194.78 197.57 194.51 195.06 210,103 +0.88(+0.45%)
Oct 01, 2021 194.06 195.34 190.48 194.18 199,162 +1.12(+0.58%)
Sep 30, 2021 197.66 198.34 192.86 193.06 335,050 -4.27(-2.16%)
Sep 29, 2021 197.76 198.86 196.48 197.33 134,667 +0.79(+0.40%)
Sep 28, 2021 197.71 198.68 195.76 196.54 293,436 -0.52(-0.26%)
Sep 27, 2021 196.94 199.38 196.21 197.06 211,074 +1.69(+0.87%)
Sep 24, 2021 194.65 198.89 194.65 195.37 266,792 +0.83(+0.43%)
Sep 23, 2021 191.82 196.54 191.82 194.54 226,376 +3.07(+1.60%)
Sep 22, 2021 190.60 192.72 190.60 191.47 167,014 +2.15(+1.14%)
Sep 21, 2021 194.13 194.23 189.00 189.32 198,010 -4.31(-2.23%)
Sep 20, 2021 192.47 194.23 190.43 193.63 183,828 -1.36(-0.70%)
Sep 17, 2021 194.14 196.14 193.54 194.99 470,113 -0.09(-0.05%)
Sep 16, 2021 200.11 200.90 194.97 195.08 175,362 -4.12(-2.07%)
Sep 15, 2021 197.78 200.93 197.76 199.20 190,951 +1.45(+0.73%)
Sep 14, 2021 201.56 201.56 196.52 197.75 200,360 -3.23(-1.61%)
Sep 13, 2021 200.00 202.85 198.05 200.98 238,608 +2.80(+1.41%)
Sep 10, 2021 200.70 200.70 197.38 198.18 180,284 -1.15(-0.58%)
Sep 09, 2021 199.40 201.13 198.98 199.33 108,378 -0.16(-0.08%)
Sep 08, 2021 198.79 200.41 198.02 199.49 154,040 +0.25(+0.13%)
Sep 07, 2021 201.53 201.74 199.20 199.24 152,892 -3.93(-1.93%)
Sep 03, 2021 204.47 204.47 202.26 203.17 115,132 -1.96(-0.96%)
Sep 02, 2021 204.03 205.74 203.54 205.13 157,180 +2.14(+1.05%)
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.