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 (%)
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%)
May 01, 2023 197.69 200.64 197.62 197.81 356,298 +0.49(+0.25%)
Apr 28, 2023 196.94 198.11 196.78 197.32 239,669 +0.27(+0.14%)
Apr 27, 2023 195.48 197.84 195.13 197.04 265,808 +1.49(+0.76%)
Apr 26, 2023 200.60 201.01 195.46 195.56 360,048 -6.38(-3.16%)
Apr 25, 2023 204.10 204.46 201.56 201.94 194,986 -2.87(-1.40%)
Apr 24, 2023 204.19 205.25 203.15 204.80 224,099 +0.59(+0.29%)
Apr 21, 2023 208.12 208.12 203.27 204.22 202,227 -2.93(-1.41%)
Apr 20, 2023 206.52 207.15 205.37 207.14 153,257 +0.66(+0.32%)
Apr 19, 2023 207.69 207.69 206.16 206.49 191,786 -0.98(-0.47%)
Apr 18, 2023 206.90 209.39 206.32 207.46 227,580 +0.64(+0.31%)
Apr 17, 2023 205.92 207.55 205.50 206.83 245,300 +1.40(+0.68%)
Apr 14, 2023 205.98 206.91 204.07 205.43 201,373 -1.47(-0.71%)
Apr 13, 2023 205.46 207.84 204.14 206.90 261,274 +0.90(+0.44%)
Apr 12, 2023 205.02 207.81 204.93 206.00 222,215 +1.33(+0.65%)
Apr 11, 2023 206.37 206.65 204.03 204.66 229,646 -0.50(-0.24%)
Apr 10, 2023 201.79 206.55 201.79 205.16 381,708 +3.47(+1.72%)
Apr 06, 2023 204.25 205.19 201.57 201.69 389,540 -1.50(-0.74%)
Apr 05, 2023 202.98 205.42 202.80 203.19 328,167 -0.66(-0.32%)
Apr 04, 2023 204.24 205.17 202.74 203.84 566,791 -0.66(-0.32%)
Apr 03, 2023 202.94 207.62 202.94 204.50 574,379 +1.94(+0.96%)
Mar 31, 2023 203.67 204.24 201.74 202.56 586,044 +0.05(+0.02%)
Mar 30, 2023 204.40 205.48 202.00 202.51 516,034 -1.77(-0.87%)
Mar 29, 2023 203.28 204.32 202.16 204.28 404,164 +1.92(+0.95%)
Mar 28, 2023 200.16 203.99 200.16 202.37 459,896 +1.90(+0.95%)
Mar 27, 2023 197.76 200.52 196.60 200.47 560,206 +4.75(+2.42%)
Mar 24, 2023 192.19 196.55 191.78 195.72 281,587 +3.23(+1.68%)
Mar 23, 2023 194.40 195.18 191.53 192.49 421,768 -2.62(-1.34%)
Mar 22, 2023 200.98 201.66 194.89 195.12 536,399 -5.99(-2.98%)
Mar 21, 2023 200.90 202.13 199.53 201.10 382,507 +2.15(+1.08%)
Mar 20, 2023 196.73 200.59 196.73 198.95 384,406 +3.88(+1.99%)
Mar 17, 2023 200.34 200.34 194.48 195.08 770,304 -5.76(-2.87%)
Mar 16, 2023 199.99 203.56 198.75 200.84 340,284 -0.17(-0.08%)
Mar 15, 2023 201.81 202.54 198.38 201.01 347,101 -2.86(-1.40%)
Mar 14, 2023 206.22 207.04 202.32 203.86 367,806 -0.79(-0.39%)
Mar 13, 2023 201.32 205.40 198.96 204.66 832,175 +1.17(+0.58%)
Mar 10, 2023 204.97 206.18 202.47 203.48 272,680 -2.01(-0.98%)
Mar 09, 2023 209.39 211.15 205.43 205.49 340,875 -2.29(-1.10%)
Mar 08, 2023 210.26 210.86 205.93 207.78 329,256 -1.61(-0.77%)
Mar 07, 2023 212.72 213.38 209.39 209.39 264,778 -2.77(-1.31%)
Mar 06, 2023 213.67 214.92 211.14 212.16 317,863 -1.63(-0.76%)
Mar 03, 2023 213.68 214.08 211.91 213.79 269,400 +0.96(+0.45%)
Mar 02, 2023 210.23 212.96 209.30 212.84 208,034 +1.75(+0.83%)
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.