Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 196.78 197.73 193.76 194.15 436,923 -2.70(-1.37%)
Aug 30, 2021 196.85 198.52 196.41 196.85 372,805 +0.02(+0.01%)
Aug 27, 2021 195.39 197.69 194.90 196.83 131,734 +2.44(+1.26%)
Aug 26, 2021 195.02 195.23 192.74 194.39 105,729 -0.63(-0.32%)
Aug 25, 2021 194.16 196.27 193.51 195.02 183,260 +0.17(+0.09%)
Aug 24, 2021 195.42 196.81 194.49 194.85 136,288 +0.06(+0.03%)
Aug 23, 2021 193.02 195.65 192.48 194.79 213,562 +3.07(+1.60%)
Aug 20, 2021 189.58 192.71 189.58 191.72 126,258 +2.43(+1.28%)
Aug 19, 2021 189.29 192.07 188.35 189.29 172,785 -0.96(-0.50%)
Aug 18, 2021 193.26 193.88 190.19 190.24 195,425 -4.25(-2.19%)
Aug 17, 2021 193.91 195.51 192.99 194.50 293,591 -0.08(-0.04%)
Aug 16, 2021 193.86 195.65 191.97 194.57 170,189 -0.18(-0.09%)
Aug 13, 2021 196.56 197.26 194.57 194.75 103,078 -1.47(-0.75%)
Aug 12, 2021 197.74 198.23 194.93 196.22 159,267 -1.36(-0.69%)
Aug 11, 2021 196.11 197.72 194.27 197.58 144,397 +1.88(+0.96%)
Aug 10, 2021 193.49 197.63 192.92 195.70 140,764 +1.71(+0.88%)
Aug 09, 2021 193.51 194.87 192.68 193.99 249,716 -0.43(-0.22%)
Aug 06, 2021 194.80 196.39 193.76 194.41 165,199 +2.25(+1.17%)
Aug 05, 2021 191.51 192.20 189.61 192.16 186,591 +2.64(+1.39%)
Aug 04, 2021 191.30 191.91 187.72 189.52 220,830 -3.74(-1.93%)
Aug 03, 2021 192.09 193.52 188.75 193.26 240,190 +0.89(+0.46%)
Aug 02, 2021 194.60 196.97 192.18 192.37 143,418 -1.62(-0.83%)
Jul 30, 2021 195.02 196.93 193.47 193.99 231,507 -1.99(-1.01%)
Jul 29, 2021 195.78 197.16 193.76 195.97 153,204 +2.24(+1.16%)
Jul 28, 2021 194.63 196.25 191.88 193.73 129,313 +0.41(+0.21%)
Jul 27, 2021 193.66 195.50 192.13 193.32 122,175 -0.70(-0.36%)
Jul 26, 2021 193.03 194.51 192.44 194.02 167,021 +1.34(+0.70%)
Jul 23, 2021 192.70 193.11 189.92 192.68 106,801 +1.49(+0.78%)
Jul 22, 2021 193.12 193.29 190.59 191.19 113,555 -2.45(-1.27%)
Jul 21, 2021 193.43 195.23 191.45 193.64 364,375 +1.77(+0.92%)
Jul 20, 2021 185.35 192.45 185.35 191.87 329,090 +7.17(+3.88%)
Jul 19, 2021 187.15 187.68 183.21 184.70 268,916 -5.13(-2.70%)
Jul 16, 2021 191.45 192.39 189.47 189.83 141,174 -0.60(-0.32%)
Jul 15, 2021 188.97 191.44 188.83 190.44 168,144 -0.27(-0.14%)
Jul 14, 2021 191.34 193.28 189.07 190.70 216,779 -0.95(-0.49%)
Jul 13, 2021 193.99 194.49 191.24 191.65 207,074 -1.92(-0.99%)
Jul 12, 2021 193.34 194.24 191.66 193.57 207,555 -1.45(-0.74%)
Jul 09, 2021 195.82 196.59 193.82 195.02 314,523 +2.52(+1.31%)
Jul 08, 2021 192.44 194.86 191.43 192.49 220,645 -3.16(-1.61%)
Jul 07, 2021 193.08 196.26 193.08 195.65 236,336 +0.97(+0.50%)
Jul 06, 2021 200.41 200.50 192.94 194.68 255,041 -5.78(-2.88%)
Jul 02, 2021 201.26 201.95 198.83 200.45 122,776 -0.17(-0.08%)
Jul 01, 2021 200.56 200.85 199.03 200.62 196,971 +1.32(+0.66%)
Jun 30, 2021 196.48 199.99 194.67 199.30 216,530 +2.76(+1.40%)
Jun 29, 2021 199.94 200.97 196.37 196.54 249,906 -3.15(-1.58%)
Jun 28, 2021 201.14 201.14 198.44 199.69 143,213 -2.01(-0.99%)
Jun 25, 2021 199.45 202.17 199.21 201.69 258,347 +2.09(+1.05%)
Jun 24, 2021 198.56 200.36 196.86 199.60 228,087 +1.49(+0.75%)
Jun 23, 2021 199.82 200.26 198.11 198.11 155,224 -2.00(-1.00%)
Jun 22, 2021 200.35 200.92 197.50 200.10 245,383 -1.37(-0.68%)
Jun 21, 2021 197.34 202.26 197.34 201.47 246,518 +5.55(+2.83%)
Jun 18, 2021 197.64 198.78 195.86 195.92 398,635 -4.22(-2.11%)
Jun 17, 2021 205.02 205.51 198.72 200.14 236,394 -4.87(-2.38%)
Jun 16, 2021 207.88 208.78 204.87 205.01 234,014 -3.12(-1.50%)
Jun 15, 2021 207.87 208.90 207.26 208.13 210,447 +0.27(+0.13%)
Jun 14, 2021 208.99 209.01 206.39 207.86 196,448 -1.13(-0.54%)
Jun 11, 2021 209.46 210.19 207.93 208.99 166,845 +0.24(+0.11%)
Jun 10, 2021 211.27 211.95 208.52 208.76 153,021 -0.26(-0.13%)
Jun 09, 2021 210.75 211.83 208.68 209.02 296,158 -1.54(-0.73%)
Jun 08, 2021 208.90 211.26 207.35 210.56 173,290 +1.30(+0.62%)
Jun 07, 2021 210.29 210.64 207.21 209.26 375,543 -0.92(-0.44%)
Jun 04, 2021 207.93 211.36 207.91 210.18 256,446 +1.55(+0.74%)
Jun 03, 2021 206.87 208.63 202.66 208.62 323,594 +1.60(+0.77%)
Jun 02, 2021 206.16 207.17 204.29 207.03 264,658 +0.78(+0.38%)
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.