Skip to main content

Huntington Ingalls Industries (NY: HII )

269.70 +0.69 (+0.25%)
Streaming Delayed Price Updated: 2:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 203.23 203.24 198.75 200.69 721,733 -3.76(-1.84%)
May 27, 2022 202.03 204.46 200.94 204.45 452,702 +2.76(+1.37%)
May 26, 2022 196.92 203.19 196.92 201.68 550,832 +6.26(+3.20%)
May 25, 2022 193.90 197.30 193.77 195.43 358,357 +1.93(+1.00%)
May 24, 2022 190.85 193.93 188.28 193.49 249,574 +3.30(+1.73%)
May 23, 2022 189.17 191.48 188.22 190.19 334,983 +2.69(+1.44%)
May 20, 2022 190.24 191.03 184.28 187.50 303,579 -2.82(-1.48%)
May 19, 2022 190.79 192.98 187.37 190.31 312,546 -2.00(-1.04%)
May 18, 2022 196.79 198.13 190.70 192.31 293,327 -5.81(-2.93%)
May 17, 2022 195.31 199.43 193.95 198.13 315,197 +3.97(+2.05%)
May 16, 2022 193.13 196.00 192.48 194.16 310,753 +0.95(+0.49%)
May 13, 2022 193.61 196.76 190.87 193.21 374,154 +0.01(+0.01%)
May 12, 2022 195.66 197.48 189.33 193.20 309,724 -2.14(-1.10%)
May 11, 2022 199.10 201.35 193.92 195.34 298,985 -3.43(-1.73%)
May 10, 2022 199.74 201.44 196.35 198.77 337,946 -0.31(-0.16%)
May 09, 2022 203.81 204.52 198.41 199.09 438,862 -5.94(-2.90%)
May 06, 2022 207.19 209.51 202.75 205.03 320,124 -3.31(-1.59%)
May 05, 2022 207.08 213.31 203.98 208.34 493,623 -2.28(-1.08%)
May 04, 2022 203.96 211.73 202.06 210.61 546,778 +7.00(+3.44%)
May 03, 2022 202.33 204.06 200.56 203.62 375,938 +2.30(+1.14%)
May 02, 2022 200.40 205.71 198.31 201.31 363,099 -0.39(-0.19%)
Apr 29, 2022 207.26 208.46 200.74 201.70 371,808 -5.06(-2.45%)
Apr 28, 2022 208.76 209.06 205.61 206.76 327,505 -1.68(-0.81%)
Apr 27, 2022 207.38 210.78 204.60 208.44 301,971 +1.13(+0.54%)
Apr 26, 2022 206.69 211.02 206.54 207.31 365,623 +0.12(+0.06%)
Apr 25, 2022 209.48 209.48 199.96 207.19 566,156 -3.45(-1.64%)
Apr 22, 2022 210.39 213.81 209.50 210.64 366,062 +0.18(+0.09%)
Apr 21, 2022 216.17 216.17 209.10 210.46 319,938 -5.04(-2.34%)
Apr 20, 2022 213.49 216.16 212.33 215.50 328,209 +3.02(+1.42%)
Apr 19, 2022 211.70 214.40 210.23 212.48 336,287 +1.17(+0.55%)
Apr 18, 2022 210.44 212.83 208.97 211.32 338,708 +0.20(+0.09%)
Apr 14, 2022 206.81 212.36 206.56 211.12 650,016 +9.23(+4.57%)
Apr 13, 2022 199.61 202.00 198.82 201.89 519,284 +2.81(+1.41%)
Apr 12, 2022 194.05 201.36 194.05 199.08 403,314 +4.48(+2.30%)
Apr 11, 2022 196.33 200.20 192.75 194.59 480,199 -0.63(-0.32%)
Apr 08, 2022 197.86 200.05 194.47 195.22 430,450 -1.91(-0.97%)
Apr 07, 2022 191.73 197.91 190.11 197.13 695,675 +5.51(+2.87%)
Apr 06, 2022 191.10 194.30 190.34 191.62 440,229 +0.94(+0.49%)
Apr 05, 2022 191.51 194.01 190.49 190.69 375,208 -0.71(-0.37%)
Apr 04, 2022 192.42 192.42 187.33 191.40 405,768 -0.72(-0.37%)
Apr 01, 2022 189.27 192.27 188.73 192.12 366,492 +3.02(+1.60%)
Mar 31, 2022 192.53 194.08 189.05 189.09 436,422 -3.68(-1.91%)
Mar 30, 2022 192.51 195.76 190.20 192.77 354,297 +1.00(+0.52%)
Mar 29, 2022 186.56 191.99 185.11 191.77 340,877 +1.81(+0.95%)
Mar 28, 2022 194.13 195.23 188.29 189.96 501,786 -5.33(-2.73%)
Mar 25, 2022 192.98 196.57 192.18 195.28 229,324 +2.26(+1.17%)
Mar 24, 2022 192.36 195.50 191.90 193.03 233,390 +0.52(+0.27%)
Mar 23, 2022 191.49 194.34 191.13 192.50 293,077 +1.90(+0.99%)
Mar 22, 2022 190.49 191.74 187.96 190.61 392,990 +0.35(+0.18%)
Mar 21, 2022 185.75 191.26 184.91 190.26 421,905 +6.62(+3.60%)
Mar 18, 2022 186.78 187.64 181.55 183.64 1,186,136 -3.45(-1.84%)
Mar 17, 2022 187.59 189.84 185.75 187.09 569,736 +2.82(+1.53%)
Mar 16, 2022 186.76 189.70 179.91 184.28 591,588 -7.72(-4.02%)
Mar 15, 2022 192.81 192.81 187.91 191.99 417,866 +0.53(+0.28%)
Mar 14, 2022 196.16 196.44 190.60 191.46 458,915 -3.92(-2.00%)
Mar 11, 2022 199.16 202.40 195.27 195.38 379,728 -4.36(-2.18%)
Mar 10, 2022 197.62 199.96 199.74 527,870 +2.39(+1.21%)
Mar 09, 2022 197.73 201.56 193.06 197.35 854,292 -1.22(-0.62%)
Mar 08, 2022 207.74 208.27 198.43 198.57 1,020,725 -8.81(-4.25%)
Mar 07, 2022 208.08 216.80 205.31 207.38 977,976 +0.65(+0.32%)
Mar 04, 2022 199.93 207.36 198.88 206.73 752,489 +6.68(+3.34%)
Mar 03, 2022 197.94 201.11 197.42 200.05 655,441 +2.37(+1.20%)
Mar 02, 2022 194.15 198.80 191.52 197.68 924,738 +4.12(+2.13%)
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.