Skip to main content

Huntington Ingalls Industries (NY: HII )

233.64 -2.20 (-0.93%)
Streaming Delayed Price Updated: 9:37 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 216.35 217.61 209.55 210.55 356,180 -5.28(-2.45%)
Apr 28, 2022 217.93 218.23 214.63 215.84 313,740 -1.75(-0.81%)
Apr 27, 2022 216.48 220.03 213.58 217.59 289,278 +1.18(+0.54%)
Apr 26, 2022 215.76 220.28 215.60 216.41 350,255 +0.13(+0.06%)
Apr 25, 2022 218.67 218.67 208.73 216.28 542,359 -3.60(-1.64%)
Apr 22, 2022 219.62 223.19 218.70 219.88 350,675 +0.19(+0.09%)
Apr 21, 2022 225.66 225.66 218.27 219.70 306,490 -5.25(-2.34%)
Apr 20, 2022 222.85 225.65 221.65 224.95 314,413 +3.15(+1.42%)
Apr 19, 2022 220.99 223.80 219.45 221.81 322,152 +1.22(+0.55%)
Apr 18, 2022 219.68 222.17 218.14 220.59 324,471 +0.21(+0.09%)
Apr 14, 2022 215.89 221.68 215.62 220.38 622,694 +9.63(+4.57%)
Apr 13, 2022 208.37 210.87 207.54 210.75 497,457 +2.94(+1.41%)
Apr 12, 2022 202.56 210.19 202.56 207.81 386,361 +4.68(+2.30%)
Apr 11, 2022 204.94 208.99 201.21 203.13 460,015 -0.65(-0.32%)
Apr 08, 2022 206.54 208.83 203.00 203.78 412,357 -2.00(-0.97%)
Apr 07, 2022 200.14 206.59 198.45 205.78 666,434 +5.75(+2.87%)
Apr 06, 2022 199.49 202.82 198.69 200.03 421,725 +0.98(+0.49%)
Apr 05, 2022 199.91 202.52 198.84 199.05 359,437 -0.74(-0.37%)
Apr 04, 2022 200.86 200.86 195.55 199.79 388,713 -0.75(-0.37%)
Apr 01, 2022 197.58 200.70 197.01 200.55 351,088 +3.16(+1.60%)
Mar 31, 2022 200.98 202.60 197.35 197.39 418,078 -3.84(-1.91%)
Mar 30, 2022 200.96 204.35 198.55 201.23 339,405 +1.05(+0.52%)
Mar 29, 2022 194.75 200.42 193.23 200.18 326,549 +1.89(+0.95%)
Mar 28, 2022 202.64 203.79 196.56 198.29 480,695 -5.56(-2.73%)
Mar 25, 2022 201.45 205.19 200.62 203.85 219,685 +2.35(+1.17%)
Mar 24, 2022 200.80 204.08 200.32 201.50 223,580 +0.54(+0.27%)
Mar 23, 2022 199.89 202.87 199.52 200.95 280,758 +1.98(+1.00%)
Mar 22, 2022 198.84 200.15 196.21 198.97 376,472 +0.37(+0.18%)
Mar 21, 2022 193.90 199.66 193.02 198.61 404,172 +6.91(+3.60%)
Mar 18, 2022 194.97 195.87 189.52 191.70 1,136,280 -3.60(-1.84%)
Mar 17, 2022 195.82 198.17 193.90 195.30 545,788 +2.94(+1.53%)
Mar 16, 2022 194.95 198.02 187.81 192.36 566,722 -8.06(-4.02%)
Mar 15, 2022 201.27 201.27 196.15 200.42 400,302 +0.55(+0.28%)
Mar 14, 2022 204.76 205.06 198.96 199.86 439,625 -4.09(-2.00%)
Mar 11, 2022 207.90 211.28 203.84 203.95 363,767 -4.55(-2.18%)
Mar 10, 2022 206.29 208.73 208.50 505,682 +2.49(+1.21%)
Mar 09, 2022 206.41 210.40 201.54 206.01 818,384 -1.28(-0.62%)
Mar 08, 2022 216.86 217.41 207.14 207.29 977,821 -9.19(-4.25%)
Mar 07, 2022 217.21 226.31 214.31 216.48 936,869 +0.68(+0.32%)
Mar 04, 2022 208.70 216.46 207.60 215.80 720,860 +6.97(+3.34%)
Mar 03, 2022 206.62 209.94 206.08 208.83 627,891 +2.48(+1.20%)
Mar 02, 2022 202.66 207.52 199.92 206.35 885,869 +4.30(+2.13%)
Mar 01, 2022 202.48 204.51 199.37 202.05 901,236 -0.25(-0.12%)
Feb 28, 2022 196.81 204.41 196.81 202.30 1,262,831 +4.49(+2.27%)
Feb 25, 2022 190.30 200.82 194.44 197.80 699,621 +7.79(+4.10%)
Feb 24, 2022 183.83 190.72 181.70 190.01 642,866 +5.72(+3.10%)
Feb 23, 2022 185.63 186.68 184.13 184.29 449,411 +0.50(+0.27%)
Feb 22, 2022 184.42 185.59 181.42 183.79 433,577 +0.78(+0.42%)
Feb 18, 2022 183.02 0 +1.15(+0.63%)
Feb 17, 2022 178.47 183.07 178.39 181.87 413,433 +2.30(+1.28%)
Feb 16, 2022 177.16 180.72 177.16 179.56 378,077 +2.41(+1.36%)
Feb 15, 2022 177.84 179.99 176.79 177.16 335,907 -1.11(-0.62%)
Feb 14, 2022 180.74 181.28 176.33 178.27 516,886 -2.57(-1.42%)
Feb 11, 2022 176.04 181.21 174.27 180.83 616,115 +4.15(+2.35%)
Feb 10, 2022 178.91 185.86 176.31 176.68 795,372 -7.42(-4.03%)
Feb 09, 2022 184.10 185.10 183.09 184.10 339,217 +1.17(+0.64%)
Feb 08, 2022 182.09 183.21 180.77 182.93 260,052 +1.95(+1.08%)
Feb 07, 2022 179.66 182.07 177.59 180.98 319,626 +1.39(+0.77%)
Feb 04, 2022 179.82 181.49 177.03 179.59 273,186 -0.90(-0.50%)
Feb 03, 2022 184.41 180.29 180.50 292,904 -3.42(-1.86%)
Feb 02, 2022 180.69 183.97 180.00 183.92 391,358 +1.47(+0.80%)
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.