Skip to main content

Huntington Ingalls Industries (NY: HII )

292.48 +2.73 (+0.94%)
Streaming Delayed Price Updated: 11:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 227.59 227.59 223.87 226.11 310,254 -0.77(-0.34%)
Jul 28, 2023 229.08 229.08 224.78 226.88 224,061 -0.14(-0.06%)
Jul 27, 2023 230.07 230.07 224.59 227.02 292,646 -3.81(-1.65%)
Jul 26, 2023 228.37 231.96 227.46 230.83 250,292 +2.83(+1.24%)
Jul 25, 2023 225.35 228.35 222.82 228.00 165,540 +0.36(+0.16%)
Jul 24, 2023 228.12 229.32 226.96 227.64 151,208 -0.34(-0.15%)
Jul 21, 2023 229.34 229.98 226.92 227.98 205,140 -1.28(-0.56%)
Jul 20, 2023 227.49 229.76 226.34 229.26 216,586 +3.34(+1.48%)
Jul 19, 2023 225.90 226.78 223.82 225.92 313,454 -0.12(-0.05%)
Jul 18, 2023 229.48 231.64 224.31 226.04 276,687 -3.43(-1.49%)
Jul 17, 2023 225.38 231.26 224.89 229.47 286,544 +4.66(+2.07%)
Jul 14, 2023 223.91 224.85 222.30 224.81 237,545 +0.07(+0.03%)
Jul 13, 2023 225.08 226.14 223.48 224.74 215,933 -1.29(-0.57%)
Jul 12, 2023 228.43 228.43 225.15 226.03 193,012 -1.36(-0.60%)
Jul 11, 2023 224.71 228.41 223.21 227.39 225,970 +3.05(+1.36%)
Jul 10, 2023 221.18 224.41 221.18 224.34 215,509 +3.56(+1.61%)
Jul 07, 2023 221.74 223.69 220.09 220.78 512,020 -1.62(-0.73%)
Jul 06, 2023 223.30 224.07 221.86 222.40 270,282 -1.75(-0.78%)
Jul 05, 2023 224.29 224.92 222.20 224.15 243,441 -1.05(-0.47%)
Jul 03, 2023 222.46 226.44 222.01 225.21 153,998 +1.13(+0.51%)
Jun 30, 2023 222.50 224.70 221.35 224.07 309,928 +0.63(+0.28%)
Jun 29, 2023 216.57 223.56 216.57 223.44 304,042 +6.44(+2.97%)
Jun 28, 2023 217.77 217.77 215.27 217.00 242,157 -0.75(-0.34%)
Jun 27, 2023 214.47 217.90 213.56 217.75 181,703 +2.56(+1.19%)
Jun 26, 2023 212.22 215.37 208.72 215.19 263,819 +1.59(+0.75%)
Jun 23, 2023 214.18 214.49 212.51 213.60 508,223 -0.97(-0.45%)
Jun 22, 2023 215.55 216.27 212.88 214.57 241,340 -1.70(-0.79%)
Jun 21, 2023 215.09 216.31 213.95 216.28 214,686 +1.19(+0.55%)
Jun 20, 2023 218.09 218.09 214.53 215.09 338,461 -2.67(-1.23%)
Jun 16, 2023 215.19 218.31 215.19 217.75 426,645 +2.55(+1.18%)
Jun 15, 2023 212.56 215.72 212.56 215.20 252,528 +3.22(+1.52%)
Jun 14, 2023 214.89 215.57 211.36 211.98 245,243 -1.22(-0.57%)
Jun 13, 2023 209.95 213.53 208.64 213.20 328,084 +2.28(+1.08%)
Jun 12, 2023 211.83 212.93 209.79 210.92 265,621 -1.05(-0.50%)
Jun 09, 2023 213.65 214.29 211.01 211.97 365,541 -1.18(-0.55%)
Jun 08, 2023 210.86 214.96 210.42 213.16 400,919 +1.95(+0.92%)
Jun 07, 2023 206.51 211.75 205.22 211.21 386,005 +4.58(+2.22%)
Jun 06, 2023 204.52 206.84 204.23 206.63 306,963 +2.13(+1.04%)
Jun 05, 2023 205.40 205.78 202.97 204.50 429,946 +0.24(+0.12%)
Jun 02, 2023 199.29 204.68 198.08 204.26 381,590 +6.17(+3.12%)
Jun 01, 2023 199.22 199.86 197.21 198.09 382,254 -0.17(-0.08%)
May 31, 2023 198.70 199.50 195.07 198.26 487,230 -0.66(-0.33%)
May 30, 2023 197.48 199.44 196.71 198.92 290,895 +0.75(+0.38%)
May 26, 2023 195.06 199.14 194.38 198.17 378,778 +3.17(+1.63%)
May 25, 2023 196.42 198.00 191.51 195.00 403,116 -2.70(-1.36%)
May 24, 2023 198.34 199.50 197.28 197.70 283,417 -0.31(-0.16%)
May 23, 2023 198.31 199.49 196.65 198.01 321,685 -0.90(-0.45%)
May 22, 2023 196.36 199.99 195.47 198.91 407,858 +2.59(+1.32%)
May 19, 2023 198.32 199.41 195.51 196.32 1,203,309 -0.48(-0.24%)
May 18, 2023 195.54 197.26 193.12 196.80 400,204 +0.44(+0.22%)
May 17, 2023 193.31 196.64 193.31 196.36 419,510 +4.12(+2.14%)
May 16, 2023 192.47 193.31 191.70 192.24 228,335 -0.93(-0.48%)
May 15, 2023 191.38 193.26 190.69 193.17 242,781 +2.10(+1.10%)
May 12, 2023 193.86 193.86 189.99 191.06 272,493 -1.46(-0.76%)
May 11, 2023 192.64 194.03 190.92 192.52 337,125 -1.55(-0.80%)
May 10, 2023 190.81 194.29 190.31 194.07 368,423 +3.78(+1.98%)
May 09, 2023 190.28 191.86 189.21 190.29 466,040 +0.24(+0.13%)
May 08, 2023 193.66 196.00 189.92 190.05 345,387 -3.21(-1.66%)
May 05, 2023 188.50 194.30 188.39 193.26 453,999 +4.68(+2.48%)
May 04, 2023 196.83 196.83 184.45 188.58 615,048 -4.02(-2.09%)
May 03, 2023 193.42 194.65 191.97 192.60 340,534 +0.11(+0.06%)
May 02, 2023 197.10 197.10 191.79 192.49 413,769 -5.31(-2.69%)
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.