Skip to main content

Huntington Ingalls Industries (NY: HII )

230.36 +2.78 (+1.22%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 230.50 231.97 228.11 229.02 692,772 -1.30(-0.57%)
Aug 30, 2022 234.99 234.99 230.16 230.32 354,125 -4.14(-1.76%)
Aug 29, 2022 232.96 236.66 231.32 234.46 372,194 -0.47(-0.20%)
Aug 26, 2022 240.69 242.15 234.81 234.93 336,796 -5.35(-2.23%)
Aug 25, 2022 238.01 240.31 237.22 240.28 384,215 +3.41(+1.44%)
Aug 24, 2022 234.75 237.40 234.50 236.87 251,878 +3.16(+1.35%)
Aug 23, 2022 233.58 234.15 232.02 233.71 194,382 +1.14(+0.49%)
Aug 22, 2022 230.80 232.96 230.64 232.57 331,291 -0.50(-0.21%)
Aug 19, 2022 233.96 235.26 231.83 233.07 219,064 -1.28(-0.54%)
Aug 18, 2022 234.62 237.06 233.91 234.34 184,860 +0.60(+0.26%)
Aug 17, 2022 229.26 234.35 229.11 233.74 347,487 +2.60(+1.13%)
Aug 16, 2022 229.44 232.18 228.88 231.14 245,749 +0.97(+0.42%)
Aug 15, 2022 226.20 231.08 226.20 230.17 201,977 +2.08(+0.91%)
Aug 12, 2022 225.28 228.30 224.20 228.09 160,469 +3.09(+1.37%)
Aug 11, 2022 225.68 227.12 224.05 225.00 185,707 +0.32(+0.14%)
Aug 10, 2022 225.55 226.14 222.20 224.69 293,789 +1.51(+0.68%)
Aug 09, 2022 222.64 224.14 220.94 223.17 414,211 +2.38(+1.08%)
Aug 08, 2022 225.55 229.61 219.36 220.79 392,715 -4.44(-1.97%)
Aug 05, 2022 225.24 227.63 221.73 225.24 393,497 -1.22(-0.54%)
Aug 04, 2022 217.73 234.99 217.66 226.46 730,671 +10.02(+4.63%)
Aug 03, 2022 215.10 217.42 210.18 216.44 214,281 +1.21(+0.56%)
Aug 02, 2022 216.99 216.99 213.40 215.23 301,458 -0.17(-0.08%)
Aug 01, 2022 214.85 215.93 211.36 215.40 217,316 +0.79(+0.37%)
Jul 29, 2022 211.32 215.06 210.59 214.61 223,236 +4.32(+2.05%)
Jul 28, 2022 208.56 210.40 205.71 210.29 240,389 +2.09(+1.00%)
Jul 27, 2022 208.83 209.58 206.11 208.21 256,509 -0.17(-0.08%)
Jul 26, 2022 208.41 209.77 207.49 208.37 176,536 -0.04(-0.02%)
Jul 25, 2022 207.06 211.21 207.04 208.41 208,673 +1.83(+0.89%)
Jul 22, 2022 208.21 209.36 205.90 206.58 197,128 -0.02(-0.01%)
Jul 21, 2022 205.75 207.06 204.28 206.60 188,629 -0.15(-0.07%)
Jul 20, 2022 205.37 207.82 203.23 206.75 191,107 +1.76(+0.86%)
Jul 19, 2022 199.71 205.21 199.66 204.99 429,430 +5.24(+2.62%)
Jul 18, 2022 203.16 205.24 199.10 199.75 287,825 -2.77(-1.37%)
Jul 15, 2022 204.30 205.15 201.30 202.53 231,475 +0.47(+0.24%)
Jul 14, 2022 202.26 203.95 200.85 202.05 308,697 -4.05(-1.96%)
Jul 13, 2022 207.35 210.80 205.81 206.10 262,508 -3.91(-1.86%)
Jul 12, 2022 212.79 215.01 209.34 210.01 383,971 -3.60(-1.69%)
Jul 11, 2022 212.38 215.36 210.83 213.61 193,606 +0.15(+0.07%)
Jul 08, 2022 216.09 217.12 213.09 213.46 266,016 -1.61(-0.75%)
Jul 07, 2022 212.84 215.93 212.76 215.07 276,126 +3.03(+1.43%)
Jul 06, 2022 207.83 214.98 206.52 212.05 330,333 +4.34(+2.09%)
Jul 05, 2022 215.24 215.76 203.93 207.70 507,010 -10.99(-5.02%)
Jul 01, 2022 216.03 219.81 213.06 218.69 271,557 +3.11(+1.44%)
Jun 30, 2022 211.68 216.36 211.68 215.58 370,682 +1.91(+0.89%)
Jun 29, 2022 215.76 215.84 211.01 213.67 289,114 -1.28(-0.59%)
Jun 28, 2022 217.20 220.48 213.55 214.95 389,989 -1.18(-0.55%)
Jun 27, 2022 214.21 216.52 212.40 216.12 292,029 +3.00(+1.41%)
Jun 24, 2022 209.68 213.33 207.71 213.12 647,010 +5.28(+2.54%)
Jun 23, 2022 206.58 208.72 204.71 207.84 311,139 +0.54(+0.26%)
Jun 22, 2022 203.62 208.46 203.62 207.30 452,919 +0.09(+0.04%)
Jun 21, 2022 201.67 207.59 201.27 207.21 354,257 +8.63(+4.35%)
Jun 17, 2022 198.10 201.68 195.10 198.58 816,921 -0.42(-0.21%)
Jun 16, 2022 201.16 201.46 196.91 198.99 461,441 -4.56(-2.24%)
Jun 15, 2022 203.75 205.03 197.94 203.56 549,591 +0.85(+0.42%)
Jun 14, 2022 205.22 205.76 200.16 202.70 482,544 -2.49(-1.22%)
Jun 13, 2022 205.60 207.29 202.78 205.20 428,129 -4.61(-2.20%)
Jun 10, 2022 208.22 211.47 207.46 209.81 382,305 -1.99(-0.94%)
Jun 09, 2022 211.53 212.81 210.81 211.80 351,646 -0.25(-0.12%)
Jun 08, 2022 212.29 213.39 210.93 212.05 246,787 -1.87(-0.87%)
Jun 07, 2022 209.44 214.20 208.64 213.92 262,943 +3.59(+1.71%)
Jun 06, 2022 210.78 211.13 208.42 210.32 312,369 -0.33(-0.16%)
Jun 03, 2022 209.08 211.11 208.19 210.65 253,862 +1.03(+0.49%)
Jun 02, 2022 209.84 210.12 205.36 209.62 255,006 +1.33(+0.64%)
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.