Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 205.23 205.24 200.71 202.66 714,699 -3.79(-1.84%)
May 27, 2022 204.02 206.47 202.91 206.46 448,290 +2.79(+1.37%)
May 26, 2022 198.86 205.19 198.86 203.67 545,463 +5.18(+2.61%)
May 25, 2022 196.94 200.39 196.80 198.49 352,833 +1.96(+1.00%)
May 24, 2022 193.84 196.97 191.23 196.52 245,726 +3.35(+1.73%)
May 23, 2022 192.13 194.48 191.17 193.17 329,819 +2.73(+1.44%)
May 20, 2022 193.22 194.03 187.16 190.44 298,899 -2.86(-1.48%)
May 19, 2022 193.78 196.00 190.30 193.29 307,728 -2.03(-1.04%)
May 18, 2022 199.87 201.24 193.69 195.33 288,805 -5.90(-2.93%)
May 17, 2022 198.37 202.55 196.98 201.23 310,338 +4.03(+2.05%)
May 16, 2022 196.16 199.07 195.49 197.19 305,963 +0.96(+0.49%)
May 13, 2022 196.65 199.84 193.85 196.23 368,386 +0.01(+0.01%)
May 12, 2022 198.73 200.57 192.29 196.22 304,949 -2.18(-1.10%)
May 11, 2022 202.22 204.50 196.95 198.40 294,375 -3.49(-1.73%)
May 10, 2022 202.87 204.59 199.43 201.88 332,736 -0.32(-0.16%)
May 09, 2022 207.00 207.72 201.52 202.20 432,097 -6.04(-2.90%)
May 06, 2022 210.44 212.79 205.93 208.24 315,189 -3.36(-1.59%)
May 05, 2022 210.32 216.65 207.17 211.60 486,013 -2.31(-1.08%)
May 04, 2022 207.15 215.05 205.23 213.91 538,349 +7.11(+3.44%)
May 03, 2022 205.50 207.25 203.69 206.81 370,143 +2.34(+1.14%)
May 02, 2022 203.54 208.93 201.41 204.47 357,502 -0.40(-0.19%)
Apr 29, 2022 210.50 211.73 203.89 204.86 366,076 -5.14(-2.45%)
Apr 28, 2022 212.03 212.33 208.83 210.00 322,457 -1.70(-0.81%)
Apr 27, 2022 210.63 214.09 207.81 211.71 297,315 +1.15(+0.54%)
Apr 26, 2022 209.93 214.33 209.77 210.56 359,987 +0.13(+0.06%)
Apr 25, 2022 212.76 212.76 203.09 210.44 557,428 -3.51(-1.64%)
Apr 22, 2022 213.68 217.16 212.78 213.94 360,419 +0.18(+0.09%)
Apr 21, 2022 219.56 219.56 212.37 213.76 315,006 -5.11(-2.34%)
Apr 20, 2022 216.83 219.54 215.66 218.87 323,149 +3.06(+1.42%)
Apr 19, 2022 215.02 217.75 213.52 215.81 331,103 +1.19(+0.55%)
Apr 18, 2022 213.74 216.16 212.25 214.62 333,486 +0.20(+0.09%)
Apr 14, 2022 210.05 215.68 209.79 214.42 639,996 +9.37(+4.57%)
Apr 13, 2022 202.73 205.17 201.93 205.05 511,279 +2.86(+1.41%)
Apr 12, 2022 197.09 204.51 197.09 202.19 397,096 +4.56(+2.30%)
Apr 11, 2022 199.40 203.34 195.77 197.64 472,796 -0.63(-0.32%)
Apr 08, 2022 200.96 203.18 197.51 198.27 423,814 -1.94(-0.97%)
Apr 07, 2022 194.73 201.01 193.08 200.22 684,951 +5.59(+2.87%)
Apr 06, 2022 194.09 197.34 193.32 194.62 433,443 +0.95(+0.49%)
Apr 05, 2022 194.51 197.05 193.47 193.67 369,423 -0.72(-0.37%)
Apr 04, 2022 195.43 195.43 190.26 194.39 399,513 -0.73(-0.37%)
Apr 01, 2022 192.24 195.28 191.69 195.12 360,843 +3.07(+1.60%)
Mar 31, 2022 195.55 197.12 192.01 192.05 429,694 -3.74(-1.91%)
Mar 30, 2022 195.53 198.82 193.18 195.79 348,835 +1.02(+0.52%)
Mar 29, 2022 189.48 195.00 188.01 194.77 335,622 +1.84(+0.95%)
Mar 28, 2022 197.17 198.28 191.24 192.93 494,051 -5.41(-2.73%)
Mar 25, 2022 196.00 199.65 195.19 198.34 225,789 +2.29(+1.17%)
Mar 24, 2022 195.38 198.56 194.90 196.05 229,792 +0.53(+0.27%)
Mar 23, 2022 194.49 197.38 194.12 195.52 288,559 +1.93(+0.99%)
Mar 22, 2022 193.47 194.74 190.91 193.59 386,932 +0.36(+0.18%)
Mar 21, 2022 188.65 194.26 187.81 193.24 415,401 +6.72(+3.60%)
Mar 18, 2022 189.70 190.58 184.40 186.52 1,167,851 -3.50(-1.84%)
Mar 17, 2022 190.53 192.81 188.65 190.02 560,953 +2.86(+1.53%)
Mar 16, 2022 189.68 192.67 182.73 187.16 582,468 -7.84(-4.02%)
Mar 15, 2022 195.83 195.83 190.85 195.00 411,424 +0.54(+0.28%)
Mar 14, 2022 199.23 199.51 193.58 194.46 451,840 -3.98(-2.00%)
Mar 11, 2022 202.28 205.57 198.33 198.44 373,874 -4.43(-2.18%)
Mar 10, 2022 200.71 203.09 202.87 519,732 +2.43(+1.21%)
Mar 09, 2022 200.82 204.72 196.09 200.44 841,123 -1.24(-0.62%)
Mar 08, 2022 210.99 211.53 201.54 201.68 1,004,989 -8.95(-4.25%)
Mar 07, 2022 211.34 220.19 208.52 210.63 962,899 +0.66(+0.32%)
Mar 04, 2022 203.06 210.61 201.99 209.96 740,889 +6.78(+3.34%)
Mar 03, 2022 201.04 204.26 200.51 203.18 645,336 +2.41(+1.20%)
Mar 02, 2022 197.19 201.91 194.52 200.78 910,483 +4.19(+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.