Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 174.94 176.58 172.97 176.37 291,473 -0.44(-0.25%)
Jan 28, 2022 176.68 176.88 173.03 176.81 300,889 -0.72(-0.40%)
Jan 27, 2022 180.16 183.00 176.75 177.53 259,067 -3.29(-1.82%)
Jan 26, 2022 183.35 185.22 179.06 180.82 337,421 -2.59(-1.41%)
Jan 25, 2022 182.29 184.56 179.03 183.41 257,942 -0.92(-0.50%)
Jan 24, 2022 178.28 184.98 177.36 184.33 405,353 +4.29(+2.38%)
Jan 21, 2022 180.52 183.33 179.02 180.04 337,869 -0.51(-0.28%)
Jan 20, 2022 182.34 184.73 180.42 180.55 242,869 -1.92(-1.05%)
Jan 19, 2022 184.40 185.72 182.36 182.47 218,148 -1.78(-0.97%)
Jan 18, 2022 185.71 185.71 180.93 184.25 293,757 -1.99(-1.07%)
Jan 14, 2022 186.24 0 +1.95(+1.06%)
Jan 13, 2022 186.69 187.00 183.35 184.29 350,578 -1.46(-0.79%)
Jan 12, 2022 186.71 187.26 184.53 185.75 223,933 -1.63(-0.87%)
Jan 11, 2022 185.89 187.40 182.66 187.38 417,438 +2.53(+1.37%)
Jan 10, 2022 183.73 185.51 182.96 184.85 521,503 +3.05(+1.68%)
Jan 07, 2022 180.68 183.27 180.65 181.80 388,302 +2.22(+1.24%)
Jan 06, 2022 177.75 179.98 176.43 179.57 312,713 +3.40(+1.93%)
Jan 05, 2022 178.88 179.71 175.54 176.17 450,720 -2.36(-1.32%)
Jan 04, 2022 176.77 181.45 176.56 178.53 470,932 +3.25(+1.85%)
Jan 03, 2022 175.98 178.24 174.49 175.28 442,100 -0.66(-0.38%)
Dec 31, 2021 174.15 176.49 173.09 175.94 151,698 +1.42(+0.82%)
Dec 30, 2021 175.18 176.45 174.21 174.51 129,058 -0.24(-0.14%)
Dec 29, 2021 175.02 175.92 174.32 174.75 133,715 -0.75(-0.43%)
Dec 28, 2021 173.35 176.41 173.35 175.50 139,420 +1.98(+1.14%)
Dec 27, 2021 171.43 173.71 170.91 173.52 154,240 +1.86(+1.08%)
Dec 23, 2021 170.67 172.42 170.53 171.67 217,790 +1.76(+1.04%)
Dec 22, 2021 172.39 173.34 169.38 169.91 221,705 -2.64(-1.53%)
Dec 21, 2021 170.59 174.24 170.59 172.54 216,750 +3.35(+1.98%)
Dec 20, 2021 171.24 171.24 166.64 169.19 309,751 -4.27(-2.46%)
Dec 17, 2021 178.80 179.14 173.05 173.46 611,352 -4.35(-2.45%)
Dec 16, 2021 179.56 182.46 177.70 177.81 297,413 -0.64(-0.36%)
Dec 15, 2021 176.82 179.16 173.34 178.45 443,561 +3.02(+1.72%)
Dec 14, 2021 176.57 179.89 174.95 175.43 335,224 -1.08(-0.61%)
Dec 13, 2021 175.24 177.55 173.79 176.51 260,885 +1.30(+0.74%)
Dec 10, 2021 176.23 177.14 174.08 175.21 258,210 +0.02(+0.01%)
Dec 09, 2021 174.14 175.41 172.35 175.19 325,566 -0.37(-0.21%)
Dec 08, 2021 174.14 176.46 173.83 175.56 281,115 +1.55(+0.89%)
Dec 07, 2021 174.92 176.20 173.89 174.00 384,383 -1.11(-0.63%)
Dec 06, 2021 173.05 176.92 172.77 175.12 360,587 +4.44(+2.60%)
Dec 03, 2021 168.45 171.00 168.38 170.68 303,608 +2.70(+1.61%)
Dec 02, 2021 167.55 169.95 166.29 167.97 499,450 +1.61(+0.97%)
Dec 01, 2021 169.59 172.38 166.36 166.36 419,143 -0.88(-0.52%)
Nov 30, 2021 169.21 170.13 165.35 167.24 739,958 -3.97(-2.32%)
Nov 29, 2021 174.11 174.11 170.71 171.21 262,964 -1.46(-0.85%)
Nov 26, 2021 171.30 174.16 170.67 172.67 262,879 -3.02(-1.72%)
Nov 24, 2021 176.91 178.20 174.92 175.69 155,179 -1.47(-0.83%)
Nov 23, 2021 178.48 180.21 176.22 177.16 226,353 -1.20(-0.67%)
Nov 22, 2021 173.12 179.50 173.12 178.36 328,920 +5.36(+3.10%)
Nov 19, 2021 173.59 174.58 171.99 173.00 238,166 -0.38(-0.22%)
Nov 18, 2021 174.95 173.49 172.46 173.39 396,059 -1.40(-0.80%)
Nov 17, 2021 176.02 176.38 174.23 174.79 200,046 -1.53(-0.87%)
Nov 16, 2021 178.19 179.25 176.14 176.32 240,944 -1.96(-1.10%)
Nov 15, 2021 179.97 180.44 177.50 178.28 251,148 -1.51(-0.84%)
Nov 12, 2021 176.84 180.60 176.58 179.78 309,985 +2.95(+1.67%)
Nov 11, 2021 178.36 179.73 176.44 176.83 378,145 -4.63(-2.55%)
Nov 10, 2021 182.33 181.47 235,274 -0.87(-0.48%)
Nov 09, 2021 180.89 182.76 179.66 182.34 220,037 +0.58(+0.32%)
Nov 08, 2021 181.85 182.57 179.49 181.76 263,202 +0.10(+0.06%)
Nov 05, 2021 180.20 182.59 179.69 181.66 320,530 +2.54(+1.42%)
Nov 04, 2021 188.05 188.51 177.94 179.12 406,718 -8.09(-4.32%)
Nov 03, 2021 185.77 187.36 182.70 187.21 437,935 +0.05(+0.03%)
Nov 02, 2021 189.85 189.85 185.74 187.16 258,462 -2.04(-1.08%)
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.