Skip to main content

Huntington Ingalls Industries (NY: HII )

268.33 +2.92 (+1.10%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 220.33 222.51 219.19 221.89 312,978 +0.62(+0.28%)
Jun 29, 2023 214.46 221.38 214.46 221.26 307,034 +6.38(+2.97%)
Jun 28, 2023 215.65 215.65 213.17 214.89 244,540 -0.74(-0.34%)
Jun 27, 2023 212.37 215.78 211.48 215.63 183,492 +2.53(+1.19%)
Jun 26, 2023 210.15 213.27 206.68 213.10 266,416 +1.58(+0.75%)
Jun 23, 2023 212.09 212.40 210.44 211.52 513,225 -0.97(-0.45%)
Jun 22, 2023 213.45 214.16 210.80 212.48 243,716 -1.69(-0.79%)
Jun 21, 2023 212.99 214.26 211.87 214.17 216,799 +1.18(+0.55%)
Jun 20, 2023 215.96 215.96 212.44 212.99 341,792 -2.64(-1.23%)
Jun 16, 2023 213.10 216.19 213.10 215.63 430,845 +2.53(+1.18%)
Jun 15, 2023 210.49 213.62 210.49 213.10 255,014 +24.96(+13.26%)
May 08, 2023 191.72 194.04 188.02 188.15 348,874 -3.18(-1.66%)
May 05, 2023 186.62 192.36 186.51 191.32 458,582 +4.63(+2.48%)
May 04, 2023 194.86 194.86 182.61 186.69 621,256 -3.98(-2.09%)
May 03, 2023 191.49 192.71 190.05 190.68 343,971 +0.11(+0.06%)
May 02, 2023 195.13 195.13 189.87 190.57 417,946 -5.26(-2.69%)
May 01, 2023 195.71 198.64 195.65 195.83 359,895 +0.48(+0.25%)
Apr 28, 2023 194.98 196.13 194.81 195.34 242,089 +0.27(+0.14%)
Apr 27, 2023 193.52 195.87 193.19 195.07 268,491 +1.47(+0.76%)
Apr 26, 2023 198.60 199.01 193.50 193.60 363,682 -6.32(-3.16%)
Apr 25, 2023 202.06 202.42 199.55 199.92 196,954 -2.84(-1.40%)
Apr 24, 2023 202.16 203.20 201.12 202.75 226,361 +0.58(+0.29%)
Apr 21, 2023 206.04 206.04 201.24 202.17 204,268 -2.90(-1.41%)
Apr 20, 2023 204.46 205.08 203.32 205.07 154,804 +0.65(+0.32%)
Apr 19, 2023 205.61 205.61 204.10 204.42 193,722 -0.97(-0.47%)
Apr 18, 2023 204.83 207.30 204.26 205.39 229,877 +0.63(+0.31%)
Apr 17, 2023 203.86 205.48 203.44 204.76 247,776 +1.39(+0.68%)
Apr 14, 2023 203.92 204.84 202.03 203.38 203,405 -1.45(-0.71%)
Apr 13, 2023 203.40 205.77 202.10 204.83 263,911 +0.89(+0.44%)
Apr 12, 2023 202.97 205.73 202.88 203.94 224,458 +1.32(+0.65%)
Apr 11, 2023 204.31 204.59 201.99 202.62 231,964 -0.49(-0.24%)
Apr 10, 2023 199.77 204.49 199.77 203.11 385,561 +3.44(+1.72%)
Apr 06, 2023 202.21 203.14 199.56 199.68 393,472 -1.48(-0.74%)
Apr 05, 2023 200.95 203.37 200.77 201.16 331,480 -0.65(-0.32%)
Apr 04, 2023 202.19 203.12 200.71 201.81 572,512 -0.65(-0.32%)
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.