Skip to main content

Huntington Ingalls Industries (NY: HII )

235.24 +0.92 (+0.39%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 202.24 203.22 199.15 199.54 425,112 -2.78(-1.37%)
Aug 30, 2021 202.32 204.03 201.86 202.32 362,727 +0.02(+0.01%)
Aug 27, 2021 200.82 203.18 200.32 202.30 128,173 +2.51(+1.26%)
Aug 26, 2021 200.44 200.65 198.10 199.79 102,871 -0.65(-0.32%)
Aug 25, 2021 199.56 201.73 198.89 200.44 178,306 +0.18(+0.09%)
Aug 24, 2021 200.85 202.28 199.89 200.26 132,604 +0.06(+0.03%)
Aug 23, 2021 198.38 201.09 197.83 200.20 207,789 +3.16(+1.60%)
Aug 20, 2021 194.85 198.06 194.85 197.04 122,845 +2.50(+1.28%)
Aug 19, 2021 194.55 197.41 193.58 194.54 168,114 -0.98(-0.50%)
Aug 18, 2021 198.63 199.27 195.48 195.53 190,142 -4.37(-2.19%)
Aug 17, 2021 199.30 200.94 198.35 199.90 285,654 -0.08(-0.04%)
Aug 16, 2021 199.25 201.09 197.31 199.98 165,588 -0.19(-0.09%)
Aug 13, 2021 202.02 202.74 199.98 200.16 100,291 -1.51(-0.75%)
Aug 12, 2021 203.23 203.74 200.35 201.67 154,962 -1.40(-0.69%)
Aug 11, 2021 201.56 203.21 199.67 203.07 140,494 +1.93(+0.96%)
Aug 10, 2021 198.87 203.12 198.28 201.13 136,959 +1.76(+0.88%)
Aug 09, 2021 198.89 200.29 198.03 199.38 242,966 -0.44(-0.22%)
Aug 06, 2021 200.21 201.85 199.14 199.81 160,733 +2.31(+1.17%)
Aug 05, 2021 196.83 197.54 194.88 197.50 181,547 +2.71(+1.39%)
Aug 04, 2021 196.62 197.24 192.94 194.79 214,860 -3.84(-1.93%)
Aug 03, 2021 197.43 198.90 193.99 198.63 233,697 +0.91(+0.46%)
Aug 02, 2021 200.01 202.44 197.52 197.71 139,541 -1.66(-0.83%)
Jul 30, 2021 200.44 202.40 198.85 199.38 225,249 -2.04(-1.01%)
Jul 29, 2021 201.22 202.64 199.15 201.42 149,062 +2.30(+1.16%)
Jul 28, 2021 200.04 201.70 197.21 199.11 125,817 +0.42(+0.21%)
Jul 27, 2021 199.03 200.93 197.47 198.69 118,872 -0.72(-0.36%)
Jul 26, 2021 198.39 199.92 197.79 199.41 162,505 +1.38(+0.70%)
Jul 23, 2021 198.05 198.48 195.20 198.03 103,914 +1.54(+0.78%)
Jul 22, 2021 198.48 198.66 195.89 196.50 110,485 -2.52(-1.27%)
Jul 21, 2021 198.80 200.66 196.77 199.02 354,524 +1.82(+0.92%)
Jul 20, 2021 190.50 197.80 190.50 197.20 320,193 +7.37(+3.88%)
Jul 19, 2021 192.35 192.90 188.29 189.83 261,647 -5.28(-2.70%)
Jul 16, 2021 196.77 197.73 194.73 195.11 137,358 -0.62(-0.32%)
Jul 15, 2021 194.22 196.76 194.08 195.73 163,598 -0.27(-0.14%)
Jul 14, 2021 196.65 198.65 194.33 196.00 210,919 -0.97(-0.49%)
Jul 13, 2021 199.38 199.89 196.56 196.97 201,476 -1.97(-0.99%)
Jul 12, 2021 198.71 199.64 196.99 198.95 201,944 -1.49(-0.74%)
Jul 09, 2021 201.26 202.05 199.21 200.44 306,021 +2.59(+1.31%)
Jul 08, 2021 197.79 200.28 196.75 197.84 214,680 -3.25(-1.61%)
Jul 07, 2021 198.44 201.72 198.44 201.09 229,947 +1.00(+0.50%)
Jul 06, 2021 205.97 206.07 198.31 200.09 248,146 -5.94(-2.88%)
Jul 02, 2021 206.85 207.56 204.35 206.02 119,457 -0.18(-0.08%)
Jul 01, 2021 206.13 206.43 204.56 206.20 191,646 +1.36(+0.66%)
Jun 30, 2021 201.94 205.55 200.07 204.84 210,677 +2.84(+1.40%)
Jun 29, 2021 205.50 206.56 201.82 202.00 243,150 -3.24(-1.58%)
Jun 28, 2021 206.73 206.73 203.96 205.24 139,342 -2.06(-0.99%)
Jun 25, 2021 204.99 207.78 204.74 207.30 251,363 +2.15(+1.05%)
Jun 24, 2021 204.08 205.93 202.33 205.15 221,921 +1.54(+0.75%)
Jun 23, 2021 205.37 205.83 203.61 203.61 151,027 -2.05(-1.00%)
Jun 22, 2021 205.92 206.50 202.99 205.66 238,749 -1.41(-0.68%)
Jun 21, 2021 202.83 207.88 202.83 207.07 239,853 +5.71(+2.83%)
Jun 18, 2021 203.13 204.30 201.30 201.37 387,858 -4.34(-2.11%)
Jun 17, 2021 210.72 211.22 204.24 205.70 230,003 -5.00(-2.38%)
Jun 16, 2021 213.65 214.59 210.56 210.71 227,688 -3.21(-1.50%)
Jun 15, 2021 213.64 214.70 213.02 213.92 204,758 +0.28(+0.13%)
Jun 14, 2021 214.80 214.82 212.13 213.63 191,138 -1.17(-0.54%)
Jun 11, 2021 215.28 216.03 213.70 214.80 162,335 +0.24(+0.11%)
Jun 10, 2021 217.14 217.84 214.31 214.56 148,884 -0.27(-0.13%)
Jun 09, 2021 216.61 217.72 214.47 214.83 288,152 -1.58(-0.73%)
Jun 08, 2021 214.70 217.13 213.11 216.41 168,606 +1.34(+0.62%)
Jun 07, 2021 216.13 216.49 212.97 215.07 365,391 -0.94(-0.44%)
Jun 04, 2021 213.70 217.24 213.69 216.01 249,513 +1.59(+0.74%)
Jun 03, 2021 212.61 214.43 208.29 214.42 314,846 +1.64(+0.77%)
Jun 02, 2021 211.88 212.92 209.97 212.78 257,503 +0.81(+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.