Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 216.81 218.25 215.99 216.01 164,227 -0.48(-0.22%)
Aug 30, 2023 215.16 217.07 214.94 216.49 193,281 +1.75(+0.82%)
Aug 29, 2023 214.09 215.20 212.31 214.73 162,056 +0.06(+0.03%)
Aug 28, 2023 214.29 216.19 213.85 214.68 163,677 +0.40(+0.19%)
Aug 25, 2023 215.34 215.34 212.82 214.27 123,467 +0.43(+0.20%)
Aug 24, 2023 213.90 216.70 213.44 213.84 145,396 -0.85(-0.40%)
Aug 23, 2023 215.47 215.47 213.37 214.69 170,537 -0.39(-0.18%)
Aug 22, 2023 214.77 216.05 214.04 215.08 136,581 +0.69(+0.32%)
Aug 21, 2023 214.10 215.35 212.86 214.39 245,783 +0.46(+0.21%)
Aug 18, 2023 214.26 217.01 213.32 213.93 476,152 -0.85(-0.39%)
Aug 17, 2023 219.02 219.46 214.49 214.78 379,435 -3.33(-1.53%)
Aug 16, 2023 216.80 219.82 216.80 218.12 186,885 +0.93(+0.43%)
Aug 15, 2023 221.06 222.40 217.03 217.19 265,596 -4.79(-2.16%)
Aug 14, 2023 221.45 222.55 219.80 221.98 218,239 +0.79(+0.36%)
Aug 11, 2023 219.72 221.54 217.76 221.19 195,811 +2.14(+0.97%)
Aug 10, 2023 221.03 221.77 218.38 219.05 190,813 -2.90(-1.30%)
Aug 09, 2023 220.76 223.09 219.31 221.95 192,496 +1.60(+0.73%)
Aug 08, 2023 222.61 224.34 219.17 220.35 222,917 -4.41(-1.96%)
Aug 07, 2023 221.89 226.70 221.89 224.76 238,280 +3.61(+1.63%)
Aug 04, 2023 221.75 222.61 220.12 221.15 369,336 +0.56(+0.26%)
Aug 03, 2023 223.72 229.56 213.03 220.58 604,661 -1.52(-0.68%)
Aug 02, 2023 224.14 224.75 221.90 222.10 339,939 -2.10(-0.93%)
Aug 01, 2023 223.84 225.87 222.88 224.20 226,562 +0.29(+0.13%)
Jul 31, 2023 225.37 225.37 221.69 223.91 313,308 -0.76(-0.34%)
Jul 28, 2023 226.85 226.85 222.59 224.67 226,267 -0.14(-0.06%)
Jul 27, 2023 227.83 227.83 222.41 224.80 295,527 -3.77(-1.65%)
Jul 26, 2023 226.14 229.70 225.24 228.58 252,755 +2.80(+1.24%)
Jul 25, 2023 223.16 226.12 220.65 225.78 167,169 +0.36(+0.16%)
Jul 24, 2023 225.90 227.09 224.75 225.42 152,696 -0.34(-0.15%)
Jul 21, 2023 227.10 227.74 224.71 225.76 207,159 -1.27(-0.56%)
Jul 20, 2023 225.27 227.52 224.13 227.03 218,717 +3.30(+1.48%)
Jul 19, 2023 223.69 224.57 221.64 223.72 316,539 -0.12(-0.05%)
Jul 18, 2023 227.24 229.39 222.12 223.84 279,409 -3.39(-1.49%)
Jul 17, 2023 223.19 229.01 222.70 227.23 289,364 +4.61(+2.07%)
Jul 14, 2023 221.72 222.66 220.13 222.62 239,883 +0.07(+0.03%)
Jul 13, 2023 222.88 223.94 221.30 222.55 218,059 -1.28(-0.57%)
Jul 12, 2023 226.20 226.20 222.95 223.83 194,912 -1.35(-0.60%)
Jul 11, 2023 222.52 226.18 221.03 225.18 228,194 +3.02(+1.36%)
Jul 10, 2023 219.02 222.22 219.02 222.15 217,630 +3.53(+1.61%)
Jul 07, 2023 219.58 221.51 217.94 218.62 517,060 -1.61(-0.73%)
Jul 06, 2023 221.12 221.89 219.70 220.23 272,942 -1.74(-0.78%)
Jul 05, 2023 222.10 222.73 220.03 221.97 245,837 -1.04(-0.47%)
Jul 03, 2023 220.29 224.23 219.84 223.01 155,514 +1.12(+0.51%)
Jun 30, 2023 220.33 222.51 219.19 221.89 312,978 +0.62(+0.28%)
Jun 29, 2023 214.46 221.38 214.46 221.26 307,034 +6.38(+2.97%)
Jun 28, 2023 215.65 215.65 213.17 214.89 244,540 -0.74(-0.34%)
Jun 27, 2023 212.37 215.78 211.48 215.63 183,492 +2.53(+1.19%)
Jun 26, 2023 210.15 213.27 206.68 213.10 266,416 +1.58(+0.75%)
Jun 23, 2023 212.09 212.40 210.44 211.52 513,225 -0.97(-0.45%)
Jun 22, 2023 213.45 214.16 210.80 212.48 243,716 -1.69(-0.79%)
Jun 21, 2023 212.99 214.26 211.87 214.17 216,799 +1.18(+0.55%)
Jun 20, 2023 215.96 215.96 212.44 212.99 341,792 -2.64(-1.23%)
Jun 16, 2023 213.10 216.19 213.10 215.63 430,845 +2.53(+1.18%)
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.