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 (%)
Dec 31, 2021 181.79 184.24 180.69 183.66 145,322 +1.49(+0.82%)
Dec 30, 2021 182.87 184.20 181.86 182.17 123,634 -0.25(-0.13%)
Dec 29, 2021 182.70 183.64 181.97 182.42 128,094 -0.79(-0.43%)
Dec 28, 2021 180.96 184.15 180.96 183.20 133,560 +2.06(+1.14%)
Dec 27, 2021 178.95 181.33 178.40 181.14 147,757 +1.94(+1.08%)
Dec 23, 2021 178.16 179.99 178.01 179.20 208,636 +1.84(+1.04%)
Dec 22, 2021 179.96 180.95 176.81 177.36 212,386 -2.75(-1.53%)
Dec 21, 2021 178.07 181.88 178.07 180.12 207,639 +3.50(+1.98%)
Dec 20, 2021 178.76 178.76 173.95 176.61 296,731 -4.45(-2.46%)
Dec 17, 2021 186.65 187.00 180.65 181.07 585,655 -4.54(-2.45%)
Dec 16, 2021 187.44 190.46 185.50 185.61 284,912 -0.67(-0.36%)
Dec 15, 2021 184.58 187.02 180.95 186.28 424,917 +3.16(+1.72%)
Dec 14, 2021 184.31 187.79 182.62 183.12 321,134 -1.13(-0.61%)
Dec 13, 2021 182.93 185.34 181.41 184.25 249,920 +1.36(+0.74%)
Dec 10, 2021 183.96 184.91 181.72 182.90 247,356 +0.02(+0.01%)
Dec 09, 2021 181.78 183.10 179.91 182.88 311,881 -0.38(-0.21%)
Dec 08, 2021 181.78 184.20 181.45 183.26 269,299 +1.62(+0.89%)
Dec 07, 2021 182.59 183.93 181.52 181.64 368,227 -1.16(-0.64%)
Dec 06, 2021 180.65 184.68 180.35 182.80 345,430 +4.63(+2.60%)
Dec 03, 2021 175.84 178.50 175.77 178.17 290,847 +2.82(+1.61%)
Dec 02, 2021 174.90 177.41 173.59 175.34 478,457 +1.68(+0.97%)
Dec 01, 2021 177.03 179.95 173.66 173.66 401,525 -0.91(-0.52%)
Nov 30, 2021 176.63 177.60 172.60 174.58 708,855 -4.14(-2.32%)
Nov 29, 2021 181.75 181.75 178.20 178.72 251,911 -1.53(-0.85%)
Nov 26, 2021 178.82 181.81 178.16 180.24 251,829 -3.16(-1.72%)
Nov 24, 2021 184.67 186.02 182.59 183.40 148,656 -1.53(-0.83%)
Nov 23, 2021 186.31 188.12 183.95 184.93 216,839 -1.25(-0.67%)
Nov 22, 2021 180.72 187.38 180.72 186.19 315,095 +5.59(+3.10%)
Nov 19, 2021 181.21 182.24 179.54 180.59 228,155 -0.40(-0.22%)
Nov 18, 2021 182.63 181.10 180.02 181.00 379,412 -1.47(-0.80%)
Nov 17, 2021 183.74 184.12 181.88 182.46 191,637 -1.59(-0.87%)
Nov 16, 2021 186.01 187.11 183.87 184.05 230,817 -2.04(-1.10%)
Nov 15, 2021 187.87 188.35 185.29 186.10 240,591 -1.57(-0.84%)
Nov 12, 2021 184.60 188.52 184.33 187.67 296,956 +3.08(+1.67%)
Nov 11, 2021 186.19 187.61 184.18 184.59 362,251 -4.84(-2.55%)
Nov 10, 2021 190.33 189.43 225,385 -0.91(-0.48%)
Nov 09, 2021 188.82 190.78 187.54 190.34 210,788 +0.61(+0.32%)
Nov 08, 2021 189.83 190.58 187.37 189.73 252,139 +0.11(+0.06%)
Nov 05, 2021 188.11 190.60 187.58 189.62 307,058 +2.65(+1.42%)
Nov 04, 2021 196.30 196.78 185.75 186.98 389,623 -8.44(-4.32%)
Nov 03, 2021 193.93 195.58 190.72 195.42 419,527 +0.05(+0.03%)
Nov 02, 2021 198.18 198.18 193.89 195.37 247,598 -2.13(-1.08%)
Nov 01, 2021 198.39 200.37 196.84 197.50 182,232 -0.64(-0.32%)
Oct 29, 2021 199.58 200.61 197.12 198.14 247,261 -1.75(-0.87%)
Oct 28, 2021 198.15 200.58 197.04 199.89 257,720 +1.84(+0.93%)
Oct 27, 2021 200.57 201.48 197.80 198.05 240,411 -1.66(-0.83%)
Oct 26, 2021 201.13 199.71 415,645 -7.96(-3.83%)
Oct 25, 2021 207.94 208.33 205.36 207.67 194,411 -0.34(-0.16%)
Oct 22, 2021 206.76 209.41 206.74 208.01 166,312 +1.66(+0.80%)
Oct 21, 2021 206.72 207.69 204.46 206.35 161,899 -0.58(-0.28%)
Oct 20, 2021 204.52 207.45 204.46 206.92 170,563 +2.25(+1.10%)
Oct 19, 2021 203.03 204.90 201.37 204.68 173,329 +1.92(+0.95%)
Oct 18, 2021 204.92 205.23 201.59 202.75 272,644 -3.00(-1.46%)
Oct 15, 2021 204.35 207.35 203.64 205.75 309,502 +2.01(+0.99%)
Oct 14, 2021 204.57 204.57 200.79 203.74 326,275 +0.48(+0.24%)
Oct 13, 2021 205.85 206.60 200.38 203.26 342,797 -4.11(-1.98%)
Oct 12, 2021 206.01 210.00 204.64 207.36 344,026 +1.32(+0.64%)
Oct 11, 2021 202.77 207.37 201.41 206.04 350,588 +4.33(+2.15%)
Oct 08, 2021 198.28 202.67 198.28 201.72 295,919 +3.45(+1.74%)
Oct 07, 2021 193.51 199.51 193.44 198.26 345,836 +5.94(+3.09%)
Oct 06, 2021 189.32 192.65 187.61 192.32 232,483 +1.81(+0.95%)
Oct 05, 2021 191.34 192.49 189.39 190.51 261,891 -0.13(-0.07%)
Oct 04, 2021 190.37 193.09 190.10 190.64 214,972 +0.86(+0.45%)
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.