Skip to main content

Huntington Ingalls Industries (NY: HII )

290.59 +1.57 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 176.87 179.25 175.80 178.69 149,360 +1.44(+0.82%)
Dec 30, 2021 177.93 179.22 176.94 177.25 127,069 -0.24(-0.13%)
Dec 29, 2021 177.76 178.67 177.05 177.49 131,653 -0.76(-0.43%)
Dec 28, 2021 176.07 179.17 176.07 178.25 137,271 +2.01(+1.14%)
Dec 27, 2021 174.12 176.43 173.58 176.24 151,863 +1.89(+1.08%)
Dec 23, 2021 173.34 175.12 173.20 174.36 214,433 +1.79(+1.04%)
Dec 22, 2021 175.09 176.06 172.03 172.57 218,287 -2.68(-1.53%)
Dec 21, 2021 173.25 176.97 173.25 175.25 213,408 +3.41(+1.98%)
Dec 20, 2021 173.93 173.93 169.25 171.84 304,975 -4.34(-2.46%)
Dec 17, 2021 181.60 181.94 175.76 176.17 601,928 -4.42(-2.45%)
Dec 16, 2021 182.38 185.31 180.48 180.59 292,828 -0.65(-0.36%)
Dec 15, 2021 179.59 181.96 176.06 181.25 436,723 +3.07(+1.72%)
Dec 14, 2021 179.33 182.71 177.69 178.17 330,057 -1.10(-0.61%)
Dec 13, 2021 177.98 180.33 176.51 179.27 256,864 +1.32(+0.74%)
Dec 10, 2021 178.99 179.91 176.81 177.95 254,229 +0.02(+0.01%)
Dec 09, 2021 176.86 178.16 175.04 177.94 320,547 -0.37(-0.21%)
Dec 08, 2021 176.86 179.22 176.55 178.31 276,781 +1.58(+0.89%)
Dec 07, 2021 177.66 178.96 176.61 176.73 378,458 -1.13(-0.63%)
Dec 06, 2021 175.76 179.69 175.47 177.86 355,028 +4.51(+2.60%)
Dec 03, 2021 171.08 173.68 171.02 173.35 298,928 +2.75(+1.61%)
Dec 02, 2021 170.17 172.61 168.89 170.60 491,750 +1.64(+0.97%)
Dec 01, 2021 172.24 175.08 168.97 168.97 412,681 -0.89(-0.52%)
Nov 30, 2021 171.86 172.80 167.94 169.86 728,551 -4.03(-2.32%)
Nov 29, 2021 176.83 176.83 173.38 173.89 258,910 -1.48(-0.85%)
Nov 26, 2021 173.98 176.89 173.34 175.37 258,826 -3.07(-1.72%)
Nov 24, 2021 179.68 180.99 177.66 178.44 152,786 -1.49(-0.83%)
Nov 23, 2021 181.28 183.03 178.97 179.94 222,864 -1.22(-0.67%)
Nov 22, 2021 175.84 182.31 175.84 181.15 323,850 +5.44(+3.10%)
Nov 19, 2021 176.31 177.31 174.69 175.71 234,495 -0.39(-0.22%)
Nov 18, 2021 177.69 176.21 175.16 176.10 389,953 -1.43(-0.80%)
Nov 17, 2021 178.77 179.15 176.96 177.53 196,962 -1.55(-0.87%)
Nov 16, 2021 180.98 182.06 178.90 179.08 237,230 -1.99(-1.10%)
Nov 15, 2021 182.79 183.26 180.28 181.07 247,276 -1.53(-0.84%)
Nov 12, 2021 179.61 183.42 179.34 182.60 305,207 +3.00(+1.67%)
Nov 11, 2021 181.15 182.54 179.20 179.60 372,316 -4.71(-2.55%)
Nov 10, 2021 185.18 184.31 231,647 -0.88(-0.48%)
Nov 09, 2021 183.72 185.62 182.47 185.19 216,645 +0.59(+0.32%)
Nov 08, 2021 184.70 185.43 182.30 184.60 259,144 +0.11(+0.06%)
Nov 05, 2021 183.03 185.45 182.51 184.50 315,589 +2.58(+1.42%)
Nov 04, 2021 190.99 191.46 180.72 181.92 400,448 -8.22(-4.32%)
Nov 03, 2021 188.68 190.29 185.56 190.14 431,184 +0.05(+0.03%)
Nov 02, 2021 192.82 192.82 188.65 190.09 254,477 -2.07(-1.08%)
Nov 01, 2021 193.03 194.95 191.52 192.16 187,296 -0.62(-0.32%)
Oct 29, 2021 194.19 195.19 191.79 192.78 254,131 -1.70(-0.88%)
Oct 28, 2021 192.79 195.16 191.72 194.48 264,881 +1.79(+0.93%)
Oct 27, 2021 195.15 196.04 192.45 192.70 247,091 -1.62(-0.83%)
Oct 26, 2021 195.69 194.31 427,194 -7.74(-3.83%)
Oct 25, 2021 202.32 202.70 199.81 202.05 199,813 -0.33(-0.16%)
Oct 22, 2021 201.17 203.75 201.15 202.39 170,933 +1.62(+0.81%)
Oct 21, 2021 201.13 202.07 198.93 200.77 166,397 -0.56(-0.28%)
Oct 20, 2021 198.99 201.84 198.93 201.33 175,302 +2.19(+1.10%)
Oct 19, 2021 197.55 199.36 195.93 199.14 178,144 +1.87(+0.95%)
Oct 18, 2021 199.38 199.69 196.14 197.27 280,219 -2.92(-1.46%)
Oct 15, 2021 198.83 201.75 198.13 200.19 318,101 +1.96(+0.99%)
Oct 14, 2021 199.04 199.04 195.36 198.23 335,340 +0.47(+0.24%)
Oct 13, 2021 200.28 201.02 194.96 197.76 352,322 -3.99(-1.98%)
Oct 12, 2021 200.44 204.33 199.10 201.76 353,585 +1.28(+0.64%)
Oct 11, 2021 197.29 201.77 195.97 200.47 360,329 +4.21(+2.15%)
Oct 08, 2021 192.91 197.19 192.91 196.26 304,141 +3.36(+1.74%)
Oct 07, 2021 188.28 194.11 188.21 192.91 355,445 +5.78(+3.09%)
Oct 06, 2021 184.20 187.44 182.54 187.12 238,943 +1.76(+0.95%)
Oct 05, 2021 186.16 187.28 184.27 185.36 269,167 -0.12(-0.07%)
Oct 04, 2021 185.22 187.88 184.97 185.49 220,945 +0.84(+0.45%)
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.