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 (%)
Apr 30, 2021 199.45 200.57 198.24 199.71 241,440 -0.61(-0.31%)
Apr 29, 2021 198.40 201.69 198.40 200.32 306,297 +2.57(+1.30%)
Apr 28, 2021 194.47 198.05 194.47 197.75 264,720 +2.62(+1.35%)
Apr 27, 2021 194.47 196.73 194.20 195.13 399,786 +0.45(+0.23%)
Apr 26, 2021 195.04 195.73 193.31 194.68 321,335 +0.79(+0.41%)
Apr 23, 2021 192.83 194.87 192.23 193.89 317,242 +2.11(+1.10%)
Apr 22, 2021 195.72 197.38 191.53 191.78 477,267 -4.40(-2.24%)
Apr 21, 2021 195.19 197.06 194.94 196.18 339,561 +0.94(+0.48%)
Apr 20, 2021 197.17 197.53 193.73 195.24 307,383 -2.29(-1.16%)
Apr 19, 2021 196.72 198.22 193.61 197.53 382,241 +1.82(+0.93%)
Apr 16, 2021 197.35 197.53 193.93 195.70 291,302 -0.27(-0.14%)
Apr 15, 2021 195.34 196.27 194.07 195.97 367,465 +0.46(+0.24%)
Apr 14, 2021 193.53 197.27 193.53 195.51 455,474 +1.61(+0.83%)
Apr 13, 2021 195.67 197.88 193.40 193.91 389,488 -3.88(-1.96%)
Apr 12, 2021 195.30 198.03 195.18 197.78 238,292 +3.20(+1.64%)
Apr 09, 2021 195.21 196.05 193.28 194.58 248,031 +0.22(+0.11%)
Apr 08, 2021 192.07 194.66 190.78 194.37 280,224 +1.51(+0.79%)
Apr 07, 2021 195.25 195.51 191.66 192.85 307,619 -2.20(-1.13%)
Apr 06, 2021 194.08 196.97 193.80 195.05 328,609 -0.22(-0.11%)
Apr 05, 2021 193.93 195.80 193.39 195.27 378,895 +3.17(+1.65%)
Apr 01, 2021 193.76 194.13 190.50 192.10 262,916 -1.52(-0.79%)
Mar 31, 2021 193.37 195.71 192.90 193.62 407,697 +0.17(+0.09%)
Mar 30, 2021 194.81 195.40 191.82 193.45 284,169 -1.59(-0.82%)
Mar 29, 2021 191.32 196.10 191.26 195.04 461,294 +3.95(+2.07%)
Mar 26, 2021 188.72 191.54 187.48 191.09 257,706 +2.84(+1.51%)
Mar 25, 2021 183.13 188.52 181.13 188.25 351,547 +5.66(+3.10%)
Mar 24, 2021 181.73 187.26 181.71 182.59 303,690 +2.48(+1.38%)
Mar 23, 2021 181.90 183.62 178.82 180.11 492,052 -4.32(-2.34%)
Mar 22, 2021 184.87 185.51 181.59 184.42 316,949 -1.12(-0.60%)
Mar 19, 2021 186.30 186.30 182.63 185.54 632,359 -1.14(-0.61%)
Mar 18, 2021 186.55 188.38 185.22 186.68 354,914 +0.50(+0.27%)
Mar 17, 2021 184.00 187.40 182.36 186.18 305,211 +2.64(+1.44%)
Mar 16, 2021 185.80 186.17 182.29 183.54 448,658 -2.96(-1.59%)
Mar 15, 2021 184.08 187.04 183.55 186.50 466,154 +3.00(+1.63%)
Mar 12, 2021 181.81 184.49 181.11 183.50 356,153 +4.87(+2.73%)
Mar 11, 2021 176.10 179.26 175.66 178.63 416,085 +1.93(+1.09%)
Mar 10, 2021 173.57 178.15 172.51 176.70 329,975 +2.61(+1.50%)
Mar 09, 2021 178.47 178.97 173.14 174.10 470,449 -5.65(-3.15%)
Mar 08, 2021 176.73 182.57 176.28 179.75 387,035 +5.16(+2.96%)
Mar 05, 2021 170.21 175.76 168.47 174.59 376,672 +5.87(+3.48%)
Mar 04, 2021 172.26 173.65 167.02 168.72 494,028 -2.69(-1.57%)
Mar 03, 2021 169.64 172.68 168.37 171.41 423,694 +2.44(+1.45%)
Mar 02, 2021 167.71 169.68 166.80 168.96 301,207 +1.15(+0.68%)
Mar 01, 2021 167.50 169.96 167.27 167.81 502,923 +2.35(+1.42%)
Feb 26, 2021 170.38 171.21 165.34 165.46 615,986 -6.89(-3.99%)
Feb 25, 2021 175.96 177.22 171.28 172.35 306,760 -3.51(-1.99%)
Feb 24, 2021 174.86 177.85 174.86 175.85 365,633 +1.57(+0.90%)
Feb 23, 2021 178.91 179.32 171.13 174.28 628,384 -3.94(-2.21%)
Feb 22, 2021 171.22 179.97 170.34 178.23 711,503 +7.96(+4.67%)
Feb 19, 2021 167.45 170.37 167.17 170.27 447,425 +3.46(+2.07%)
Feb 18, 2021 165.80 167.05 165.05 166.81 397,464 +0.01(+0.01%)
Feb 17, 2021 163.51 167.60 162.11 166.81 461,613 +3.05(+1.86%)
Feb 16, 2021 166.07 167.35 163.42 163.76 659,679 -0.91(-0.55%)
Feb 12, 2021 159.62 165.29 159.32 164.66 458,870 +5.24(+3.28%)
Feb 11, 2021 159.40 168.05 158.49 159.43 794,042 +2.58(+1.64%)
Feb 10, 2021 157.19 158.09 156.04 156.85 344,097 +0.51(+0.33%)
Feb 09, 2021 154.57 156.35 153.79 156.34 370,320 +2.06(+1.33%)
Feb 08, 2021 154.40 155.43 153.18 154.28 317,212 +1.05(+0.68%)
Feb 05, 2021 152.20 154.98 151.45 153.23 433,520 +2.48(+1.64%)
Feb 04, 2021 151.34 151.83 149.57 150.75 587,631 +0.05(+0.03%)
Feb 03, 2021 149.23 151.14 148.62 150.71 331,193 +1.48(+0.99%)
Feb 02, 2021 149.50 150.88 147.72 149.23 480,037 +1.73(+1.17%)
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.