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 (%)
Feb 28, 2022 191.44 198.83 191.44 196.78 1,298,241 +4.37(+2.27%)
Feb 25, 2022 185.11 195.34 189.14 192.41 719,238 +7.58(+4.10%)
Feb 24, 2022 178.82 185.52 176.74 184.83 660,892 +5.56(+3.10%)
Feb 23, 2022 180.57 181.58 179.10 179.27 462,012 +0.49(+0.27%)
Feb 22, 2022 179.39 180.53 176.47 178.78 445,735 +0.76(+0.42%)
Feb 18, 2022 178.02 0 +1.12(+0.63%)
Feb 17, 2022 173.60 178.08 173.52 176.91 425,025 +2.24(+1.28%)
Feb 16, 2022 172.32 175.79 172.32 174.67 388,678 +2.34(+1.36%)
Feb 15, 2022 172.99 175.08 171.97 172.32 345,326 -1.08(-0.62%)
Feb 14, 2022 175.81 176.34 171.52 173.40 531,380 -2.50(-1.42%)
Feb 11, 2022 171.24 176.26 169.52 175.90 633,391 +4.04(+2.35%)
Feb 10, 2022 174.03 180.79 171.50 171.86 817,675 -7.21(-4.03%)
Feb 09, 2022 179.08 180.05 178.10 179.08 348,728 +1.14(+0.64%)
Feb 08, 2022 177.12 178.22 175.84 177.94 267,344 +1.89(+1.08%)
Feb 07, 2022 174.76 177.10 172.74 176.04 328,588 +1.35(+0.77%)
Feb 04, 2022 174.91 176.54 172.20 174.69 280,846 -0.88(-0.50%)
Feb 03, 2022 179.38 175.37 175.57 301,117 -3.33(-1.86%)
Feb 02, 2022 175.77 178.95 175.09 178.90 402,332 +1.42(+0.80%)
Feb 01, 2022 178.24 179.81 176.84 177.48 276,054 -1.61(-0.90%)
Jan 31, 2022 177.63 179.30 175.64 179.09 287,051 -0.45(-0.25%)
Jan 28, 2022 179.40 179.60 175.70 179.54 296,324 -0.73(-0.40%)
Jan 27, 2022 182.93 185.82 179.47 180.26 255,137 -3.34(-1.82%)
Jan 26, 2022 186.18 188.07 181.82 183.60 332,302 -2.63(-1.41%)
Jan 25, 2022 185.09 187.40 181.78 186.23 254,029 -0.94(-0.50%)
Jan 24, 2022 181.03 187.83 180.09 187.17 399,203 +4.35(+2.38%)
Jan 21, 2022 183.31 186.16 181.77 182.82 332,744 -0.52(-0.28%)
Jan 20, 2022 185.15 187.57 183.20 183.33 239,184 -1.95(-1.05%)
Jan 19, 2022 187.24 188.58 185.17 185.28 214,838 -1.81(-0.97%)
Jan 18, 2022 188.57 188.57 183.72 187.09 289,301 -2.02(-1.07%)
Jan 14, 2022 189.11 0 +1.98(+1.06%)
Jan 13, 2022 189.57 189.88 186.18 187.13 345,259 -1.48(-0.79%)
Jan 12, 2022 189.59 190.15 187.37 188.62 220,536 -1.66(-0.87%)
Jan 11, 2022 188.76 190.29 185.48 190.27 411,105 +2.57(+1.37%)
Jan 10, 2022 186.56 188.37 185.78 187.70 513,591 +3.10(+1.68%)
Jan 07, 2022 183.46 186.09 183.43 184.60 382,411 +2.26(+1.24%)
Jan 06, 2022 180.49 182.75 179.14 182.34 307,969 +3.45(+1.93%)
Jan 05, 2022 181.63 182.48 178.24 178.88 443,883 -2.39(-1.32%)
Jan 04, 2022 179.50 184.24 179.28 181.28 463,787 +3.30(+1.85%)
Jan 03, 2022 178.69 180.99 177.18 177.98 435,393 -0.67(-0.37%)
Dec 31, 2021 176.83 179.21 175.76 178.65 149,397 +1.44(+0.81%)
Dec 30, 2021 177.88 179.17 176.90 177.20 127,100 -0.24(-0.13%)
Dec 29, 2021 177.72 178.63 177.01 177.44 131,686 -0.76(-0.43%)
Dec 28, 2021 176.03 179.12 176.03 178.21 137,305 +2.01(+1.14%)
Dec 27, 2021 174.07 176.39 173.54 176.20 151,900 +1.88(+1.08%)
Dec 23, 2021 173.30 175.08 173.16 174.31 214,486 +1.79(+1.04%)
Dec 22, 2021 175.05 176.01 171.99 172.52 218,341 -2.68(-1.53%)
Dec 21, 2021 173.21 176.92 173.21 175.20 213,462 +3.41(+1.98%)
Dec 20, 2021 173.88 173.88 169.20 171.80 305,051 -4.33(-2.46%)
Dec 17, 2021 181.55 181.90 175.72 176.13 602,077 -4.42(-2.45%)
Dec 16, 2021 182.33 185.27 180.44 180.55 292,901 -0.65(-0.36%)
Dec 15, 2021 179.54 181.92 176.01 181.20 436,832 +3.07(+1.72%)
Dec 14, 2021 179.29 182.66 177.64 178.13 330,139 -1.10(-0.61%)
Dec 13, 2021 177.94 180.28 176.47 179.23 256,927 +1.32(+0.74%)
Dec 10, 2021 178.94 179.87 176.76 177.91 254,292 +0.02(+0.01%)
Dec 09, 2021 176.82 178.11 175.00 177.89 320,626 -0.37(-0.21%)
Dec 08, 2021 176.82 179.18 176.50 178.26 276,850 +1.58(+0.89%)
Dec 07, 2021 177.61 178.91 176.57 176.69 378,552 -1.13(-0.63%)
Dec 06, 2021 175.72 179.65 175.43 177.81 355,116 +4.51(+2.60%)
Dec 03, 2021 171.04 173.63 170.97 173.31 299,002 +2.75(+1.61%)
Dec 02, 2021 170.13 172.57 168.85 170.56 491,873 +1.64(+0.97%)
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.