Skip to main content

Huntington Ingalls Industries (NY: HII )

268.03 -0.99 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 244.38 247.16 243.82 246.29 307,644 -0.28(-0.11%)
Oct 28, 2022 244.33 248.92 239.93 246.57 426,533 +3.55(+1.46%)
Oct 27, 2022 242.66 246.00 242.50 243.01 351,818 +2.28(+0.95%)
Oct 26, 2022 243.46 246.17 240.26 240.73 337,524 -1.38(-0.57%)
Oct 25, 2022 240.07 243.23 239.82 242.11 340,221 +0.60(+0.25%)
Oct 24, 2022 241.41 248.59 241.21 241.51 811,652 +2.10(+0.88%)
Oct 21, 2022 233.37 240.65 231.90 239.41 456,133 +6.59(+2.83%)
Oct 20, 2022 232.27 235.12 231.43 232.82 480,849 -0.12(-0.05%)
Oct 19, 2022 227.00 233.16 227.00 232.94 434,411 +4.38(+1.92%)
Oct 18, 2022 220.66 229.00 220.19 228.56 456,714 +10.12(+4.63%)
Oct 17, 2022 216.21 221.83 215.60 218.45 244,605 +4.64(+2.17%)
Oct 14, 2022 221.10 221.10 211.23 213.81 335,442 -7.18(-3.25%)
Oct 13, 2022 214.82 222.26 213.90 220.99 231,998 +3.79(+1.75%)
Oct 12, 2022 223.16 223.64 217.05 217.19 359,892 -7.66(-3.41%)
Oct 11, 2022 225.28 227.66 223.72 224.86 354,141 -0.34(-0.15%)
Oct 10, 2022 225.11 229.11 224.01 225.20 248,591 +2.09(+0.94%)
Oct 07, 2022 221.91 223.28 220.50 223.11 428,677 +1.02(+0.46%)
Oct 06, 2022 223.34 224.62 221.85 222.10 230,948 -1.14(-0.51%)
Oct 05, 2022 221.08 224.80 220.11 223.24 245,384 +0.79(+0.35%)
Oct 04, 2022 218.85 222.52 218.85 222.45 317,706 +4.90(+2.25%)
Oct 03, 2022 214.84 219.31 214.12 217.56 307,118 +5.35(+2.52%)
Sep 30, 2022 212.83 215.73 211.34 212.21 276,571 -1.75(-0.82%)
Sep 29, 2022 215.27 215.27 210.30 213.96 274,619 -1.94(-0.90%)
Sep 28, 2022 216.21 217.39 212.45 215.90 382,345 +0.43(+0.20%)
Sep 27, 2022 218.60 220.03 214.62 215.47 339,776 -1.88(-0.86%)
Sep 26, 2022 219.78 222.07 217.23 217.34 298,052 -3.27(-1.48%)
Sep 23, 2022 223.53 223.90 216.13 220.61 308,930 -5.01(-2.22%)
Sep 22, 2022 224.01 230.27 220.34 225.62 554,048 +2.80(+1.26%)
Sep 21, 2022 228.22 232.31 222.74 222.83 323,688 -0.22(-0.10%)
Sep 20, 2022 223.70 223.70 221.11 223.05 202,946 -1.72(-0.77%)
Sep 19, 2022 221.16 224.82 220.80 224.77 269,512 +2.40(+1.08%)
Sep 16, 2022 221.88 222.83 217.97 222.38 534,473 -0.18(-0.08%)
Sep 15, 2022 222.16 224.95 221.00 222.56 406,892 -0.55(-0.24%)
Sep 14, 2022 219.40 224.37 218.60 223.10 412,956 +3.43(+1.56%)
Sep 13, 2022 222.51 224.48 218.94 219.67 602,655 -5.47(-2.43%)
Sep 12, 2022 225.75 226.51 224.38 225.14 520,474 -0.29(-0.13%)
Sep 09, 2022 222.53 226.37 222.53 225.43 397,036 +2.98(+1.34%)
Sep 08, 2022 222.79 223.99 220.75 222.45 561,225 -0.44(-0.20%)
Sep 07, 2022 218.29 223.67 218.01 222.89 456,050 +3.42(+1.56%)
Sep 06, 2022 218.94 220.28 217.91 219.47 613,042 +2.18(+1.01%)
Sep 02, 2022 220.11 223.14 216.46 217.29 914,471 -0.65(-0.30%)
Sep 01, 2022 219.63 220.34 216.35 217.94 449,576 -2.66(-1.21%)
Aug 31, 2022 222.03 223.44 219.72 220.60 719,207 -1.25(-0.57%)
Aug 30, 2022 226.35 226.35 221.71 221.86 367,638 -3.98(-1.76%)
Aug 29, 2022 224.40 227.96 222.82 225.84 386,396 -0.45(-0.20%)
Aug 26, 2022 231.84 233.25 226.17 226.29 349,648 -5.15(-2.23%)
Aug 25, 2022 229.26 231.48 228.50 231.45 398,876 +3.29(+1.44%)
Aug 24, 2022 226.12 228.68 225.88 228.16 261,490 +3.04(+1.35%)
Aug 23, 2022 225.00 225.54 223.49 225.12 201,799 +1.10(+0.49%)
Aug 22, 2022 222.32 224.40 222.16 224.02 343,933 -0.48(-0.21%)
Aug 19, 2022 225.36 226.62 223.31 224.50 227,423 -1.23(-0.54%)
Aug 18, 2022 226.00 228.34 225.31 225.73 191,914 +0.58(+0.26%)
Aug 17, 2022 220.83 225.74 220.69 225.15 360,746 +2.51(+1.13%)
Aug 16, 2022 221.00 223.65 220.47 222.64 255,127 +0.93(+0.42%)
Aug 15, 2022 217.88 222.59 217.88 221.71 209,684 +2.00(+0.91%)
Aug 12, 2022 217.00 219.91 215.96 219.71 166,592 +2.97(+1.37%)
Aug 11, 2022 217.38 218.77 215.82 216.73 192,793 +0.31(+0.14%)
Aug 10, 2022 217.26 217.83 214.03 216.43 305,000 +1.46(+0.68%)
Aug 09, 2022 214.45 215.90 212.82 214.97 430,017 +2.29(+1.08%)
Aug 08, 2022 217.26 221.17 211.30 212.68 407,700 -4.28(-1.97%)
Aug 05, 2022 216.96 219.27 213.58 216.96 408,512 -1.17(-0.54%)
Aug 04, 2022 209.72 226.35 209.66 218.13 758,553 +9.65(+4.63%)
Aug 03, 2022 207.20 209.43 202.45 208.49 222,457 +1.16(+0.56%)
Aug 02, 2022 209.01 209.01 205.56 207.32 312,962 -0.16(-0.08%)
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.