Skip to main content

Huntington Ingalls Industries (NY: HII )

230.36 +2.78 (+1.22%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 204.99 206.15 203.75 205.26 234,913 -0.63(-0.31%)
Apr 29, 2021 203.91 207.30 203.91 205.89 298,017 +2.64(+1.30%)
Apr 28, 2021 199.87 203.56 199.87 203.25 257,563 +2.70(+1.34%)
Apr 27, 2021 199.87 202.20 199.59 200.55 388,978 +0.46(+0.23%)
Apr 26, 2021 200.46 201.17 198.68 200.09 312,649 +0.81(+0.41%)
Apr 23, 2021 198.19 200.29 197.57 199.27 308,666 +2.17(+1.10%)
Apr 22, 2021 201.16 202.86 196.85 197.11 464,365 -4.53(-2.24%)
Apr 21, 2021 200.62 202.53 200.36 201.63 330,381 +0.97(+0.48%)
Apr 20, 2021 202.65 203.01 199.11 200.67 299,073 -2.35(-1.16%)
Apr 19, 2021 202.18 203.73 198.99 203.01 371,908 +1.88(+0.93%)
Apr 16, 2021 202.83 203.01 199.32 201.14 283,427 -0.28(-0.14%)
Apr 15, 2021 200.77 201.72 199.46 201.42 357,531 +0.47(+0.24%)
Apr 14, 2021 198.91 202.75 198.91 200.95 443,161 +1.65(+0.83%)
Apr 13, 2021 201.11 203.38 198.77 199.29 378,959 -3.98(-1.96%)
Apr 12, 2021 200.72 203.53 200.60 203.28 231,850 +3.29(+1.64%)
Apr 09, 2021 200.64 201.50 198.65 199.99 241,326 +0.22(+0.11%)
Apr 08, 2021 197.41 200.07 196.08 199.77 272,648 +1.56(+0.79%)
Apr 07, 2021 200.68 200.95 196.98 198.21 299,303 -2.26(-1.13%)
Apr 06, 2021 199.48 202.44 199.19 200.47 319,726 -0.22(-0.11%)
Apr 05, 2021 199.32 201.24 198.76 200.69 368,652 +3.26(+1.65%)
Apr 01, 2021 199.15 199.53 195.79 197.44 255,808 -1.57(-0.79%)
Mar 31, 2021 198.74 201.15 198.26 199.00 396,675 +0.17(+0.09%)
Mar 30, 2021 200.22 200.83 197.15 198.83 276,487 -1.63(-0.82%)
Mar 29, 2021 196.63 201.55 196.58 200.46 448,824 +4.06(+2.07%)
Mar 26, 2021 193.97 196.87 192.69 196.40 250,739 +2.92(+1.51%)
Mar 25, 2021 188.21 193.75 186.16 193.48 342,043 +5.82(+3.10%)
Mar 24, 2021 186.78 192.47 186.76 187.66 295,481 +2.55(+1.38%)
Mar 23, 2021 186.96 188.72 183.79 185.11 478,750 -4.44(-2.34%)
Mar 22, 2021 190.00 190.67 186.64 189.55 308,381 -1.15(-0.60%)
Mar 19, 2021 191.47 191.47 187.70 190.70 615,264 -1.17(-0.61%)
Mar 18, 2021 191.73 193.62 190.37 191.87 345,319 +0.51(+0.27%)
Mar 17, 2021 189.11 192.60 187.43 191.36 296,960 +2.72(+1.44%)
Mar 16, 2021 190.96 191.35 187.35 188.64 436,529 -3.05(-1.59%)
Mar 15, 2021 189.19 192.24 188.65 191.69 453,552 +3.08(+1.64%)
Mar 12, 2021 186.86 189.62 186.14 188.60 346,525 +5.01(+2.73%)
Mar 11, 2021 180.99 184.24 180.54 183.59 404,837 +1.98(+1.09%)
Mar 10, 2021 178.39 183.10 177.30 181.61 321,054 +2.68(+1.50%)
Mar 09, 2021 183.43 183.94 177.95 178.93 457,731 -5.81(-3.14%)
Mar 08, 2021 181.64 187.64 181.18 184.74 376,572 +5.31(+2.96%)
Mar 05, 2021 174.94 180.64 173.15 179.44 366,489 +6.03(+3.48%)
Mar 04, 2021 177.05 178.47 171.66 173.40 480,672 -2.77(-1.57%)
Mar 03, 2021 174.35 177.47 173.05 176.17 412,240 +2.51(+1.45%)
Mar 02, 2021 172.37 174.39 171.43 173.66 293,064 +1.18(+0.68%)
Mar 01, 2021 172.16 174.68 171.91 172.48 489,327 +2.42(+1.42%)
Feb 26, 2021 175.12 175.97 169.93 170.06 599,334 -7.08(-4.00%)
Feb 25, 2021 180.85 182.14 176.04 177.14 298,467 -3.61(-1.99%)
Feb 24, 2021 179.72 182.79 179.72 180.74 355,749 +1.61(+0.90%)
Feb 23, 2021 183.88 184.31 175.89 179.13 611,397 -4.05(-2.21%)
Feb 22, 2021 175.98 184.97 175.07 183.18 692,268 +8.18(+4.67%)
Feb 19, 2021 172.10 175.10 171.81 175.00 435,330 +3.56(+2.07%)
Feb 18, 2021 170.40 171.69 169.63 171.45 386,719 +0.01(+0.01%)
Feb 17, 2021 168.06 172.26 166.62 171.44 449,134 +3.13(+1.86%)
Feb 16, 2021 170.68 172.00 167.96 168.31 641,846 -0.93(-0.55%)
Feb 12, 2021 164.05 169.88 163.75 169.24 446,465 +5.38(+3.28%)
Feb 11, 2021 163.83 172.72 162.90 163.86 772,576 +2.65(+1.65%)
Feb 10, 2021 161.55 162.49 160.38 161.21 334,795 +0.53(+0.33%)
Feb 09, 2021 158.86 160.70 158.06 160.68 360,309 +2.11(+1.33%)
Feb 08, 2021 158.69 159.75 157.43 158.56 308,636 +1.08(+0.68%)
Feb 05, 2021 156.43 159.28 155.66 157.49 421,800 +2.55(+1.64%)
Feb 04, 2021 155.55 156.05 153.72 154.94 571,745 +0.05(+0.03%)
Feb 03, 2021 153.38 155.34 152.75 154.89 322,240 +1.52(+0.99%)
Feb 02, 2021 153.65 155.08 151.82 153.38 467,060 +1.78(+1.17%)
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.