Skip to main content

Huntington Ingalls Industries (NY: HII )

291.50 +1.75 (+0.61%)
Streaming Delayed Price Updated: 1:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 224.22 225.64 221.88 222.77 712,197 -1.27(-0.57%)
Aug 30, 2022 228.58 228.58 223.89 224.04 364,055 -4.02(-1.76%)
Aug 29, 2022 226.60 230.21 225.01 228.07 382,630 -0.45(-0.20%)
Aug 26, 2022 234.12 235.54 228.40 228.52 346,240 -5.21(-2.23%)
Aug 25, 2022 231.52 233.75 230.75 233.73 394,989 +3.32(+1.44%)
Aug 24, 2022 228.35 230.93 228.11 230.41 258,941 +3.07(+1.35%)
Aug 23, 2022 227.21 227.76 225.69 227.34 199,832 +1.11(+0.49%)
Aug 22, 2022 224.51 226.61 224.35 226.23 340,581 -0.48(-0.21%)
Aug 19, 2022 227.58 228.85 225.51 226.71 225,206 -1.24(-0.54%)
Aug 18, 2022 228.22 230.59 227.53 227.95 190,043 +0.59(+0.26%)
Aug 17, 2022 223.00 227.96 222.86 227.37 357,230 +2.53(+1.13%)
Aug 16, 2022 223.18 225.85 222.64 224.83 252,640 +0.94(+0.42%)
Aug 15, 2022 220.03 224.78 220.03 223.89 207,640 +2.02(+0.91%)
Aug 12, 2022 219.13 222.07 218.09 221.87 164,969 +3.00(+1.37%)
Aug 11, 2022 219.52 220.93 217.94 218.87 190,914 +0.31(+0.14%)
Aug 10, 2022 219.39 219.97 216.13 218.56 302,027 +1.47(+0.68%)
Aug 09, 2022 216.56 218.03 214.92 217.08 425,825 +2.31(+1.08%)
Aug 08, 2022 219.39 223.35 213.38 214.77 403,727 -4.32(-1.97%)
Aug 05, 2022 219.10 221.43 215.68 219.10 404,531 -1.18(-0.54%)
Aug 04, 2022 211.79 228.58 211.72 220.28 751,159 +9.74(+4.63%)
Aug 03, 2022 209.24 211.49 204.44 210.54 220,289 +1.17(+0.56%)
Aug 02, 2022 211.07 211.07 207.58 209.36 309,911 -0.16(-0.08%)
Aug 01, 2022 208.99 210.04 205.60 209.53 223,409 +0.77(+0.37%)
Jul 29, 2022 205.56 209.20 204.85 208.76 229,495 +4.20(+2.05%)
Jul 28, 2022 202.87 204.66 200.10 204.56 247,130 +2.03(+1.00%)
Jul 27, 2022 203.13 203.87 200.49 202.53 263,701 -0.16(-0.08%)
Jul 26, 2022 202.73 204.05 201.83 202.69 181,486 -0.04(-0.02%)
Jul 25, 2022 201.41 205.44 201.39 202.73 214,524 +1.78(+0.89%)
Jul 22, 2022 202.53 203.65 200.28 200.95 202,656 -0.02(-0.01%)
Jul 21, 2022 200.14 201.41 198.71 200.97 193,918 -0.14(-0.07%)
Jul 20, 2022 199.76 202.15 197.69 201.11 196,466 +1.71(+0.86%)
Jul 19, 2022 194.27 199.61 194.22 199.40 441,472 +5.09(+2.62%)
Jul 18, 2022 197.62 199.64 193.67 194.31 295,896 -2.69(-1.37%)
Jul 15, 2022 198.72 199.55 195.81 197.00 237,966 +0.46(+0.24%)
Jul 14, 2022 196.74 198.39 195.37 196.54 317,353 -3.94(-1.96%)
Jul 13, 2022 201.70 205.05 200.20 200.48 269,868 -3.80(-1.86%)
Jul 12, 2022 206.99 209.14 203.63 204.28 394,738 -3.50(-1.69%)
Jul 11, 2022 206.59 209.49 205.08 207.78 199,035 +0.14(+0.07%)
Jul 08, 2022 210.20 211.20 207.28 207.64 273,475 -1.57(-0.75%)
Jul 07, 2022 207.03 210.04 206.96 209.21 283,868 +2.95(+1.43%)
Jul 06, 2022 202.16 209.11 200.89 206.26 339,596 +4.23(+2.09%)
Jul 05, 2022 209.37 209.87 198.37 202.04 521,227 -10.69(-5.02%)
Jul 01, 2022 210.14 213.81 207.25 212.72 279,171 +3.02(+1.44%)
Jun 30, 2022 205.91 210.46 205.91 209.70 381,076 +1.86(+0.89%)
Jun 29, 2022 209.87 209.95 205.25 207.84 297,221 -1.24(-0.59%)
Jun 28, 2022 211.28 214.47 207.73 209.08 400,924 -1.15(-0.55%)
Jun 27, 2022 208.37 210.61 206.61 210.23 300,218 +2.92(+1.41%)
Jun 24, 2022 203.96 207.51 202.04 207.31 665,153 +5.14(+2.54%)
Jun 23, 2022 200.95 203.03 199.13 202.17 319,863 +0.53(+0.26%)
Jun 22, 2022 198.07 202.78 198.07 201.64 465,619 +0.09(+0.04%)
Jun 21, 2022 196.17 201.93 195.78 201.56 364,191 +8.40(+4.35%)
Jun 17, 2022 192.70 196.18 189.78 193.16 839,828 -0.40(-0.21%)
Jun 16, 2022 195.67 195.96 191.54 193.56 474,380 -4.44(-2.24%)
Jun 15, 2022 198.19 199.44 192.54 198.00 565,002 +0.83(+0.42%)
Jun 14, 2022 199.62 200.15 194.70 197.18 496,074 -2.43(-1.22%)
Jun 13, 2022 200.00 201.63 197.25 199.60 440,134 -4.49(-2.20%)
Jun 10, 2022 202.54 205.70 201.80 204.09 393,025 -1.94(-0.94%)
Jun 09, 2022 205.76 207.00 205.06 206.02 361,507 -0.24(-0.12%)
Jun 08, 2022 206.50 207.57 205.18 206.26 253,707 -1.82(-0.87%)
Jun 07, 2022 203.73 208.36 202.95 208.08 270,316 +3.49(+1.71%)
Jun 06, 2022 205.03 205.37 202.74 204.59 321,128 -0.32(-0.15%)
Jun 03, 2022 203.38 205.35 202.51 204.91 260,980 +1.00(+0.49%)
Jun 02, 2022 204.12 204.39 199.75 203.90 262,157 +1.29(+0.64%)
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.