Skip to main content

Huntington Ingalls Industries (NY: HII )

270.09 +4.68 (+1.76%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 193.41 196.86 191.62 196.18 219,975 +2.72(+1.40%)
Jun 29, 2021 196.81 197.83 193.29 193.46 253,882 -3.10(-1.58%)
Jun 28, 2021 197.99 197.99 195.34 196.56 145,492 -1.97(-0.99%)
Jun 25, 2021 196.33 199.00 196.09 198.53 262,458 +2.06(+1.05%)
Jun 24, 2021 195.45 197.22 193.78 196.48 231,716 +1.47(+0.75%)
Jun 23, 2021 196.69 197.13 195.01 195.01 157,693 -1.96(-1.00%)
Jun 22, 2021 197.21 197.77 194.41 196.97 249,287 -1.35(-0.68%)
Jun 21, 2021 194.25 199.09 194.25 198.32 250,440 +5.46(+2.83%)
Jun 18, 2021 194.54 195.67 192.79 192.86 404,977 -4.15(-2.11%)
Jun 17, 2021 201.81 202.29 195.61 197.01 240,155 -4.79(-2.38%)
Jun 16, 2021 204.62 205.52 201.66 201.80 237,737 -3.07(-1.50%)
Jun 15, 2021 204.61 205.63 204.02 204.87 213,795 +0.27(+0.13%)
Jun 14, 2021 205.72 205.74 203.16 204.60 199,574 -1.12(-0.54%)
Jun 11, 2021 206.18 206.90 204.67 205.72 169,500 +0.23(+0.11%)
Jun 10, 2021 207.96 208.63 205.25 205.49 155,456 -0.26(-0.13%)
Jun 09, 2021 207.45 208.51 205.41 205.75 300,870 -1.52(-0.73%)
Jun 08, 2021 205.63 207.95 204.10 207.27 176,047 +1.28(+0.62%)
Jun 07, 2021 207.00 207.34 203.97 205.98 381,518 -0.90(-0.44%)
Jun 04, 2021 204.67 208.05 204.66 206.88 260,526 +1.53(+0.74%)
Jun 03, 2021 203.63 205.37 199.48 205.36 328,742 +1.57(+0.77%)
Jun 02, 2021 202.93 203.92 201.09 203.78 268,869 +0.77(+0.38%)
Jun 01, 2021 203.76 205.47 201.46 203.01 271,852 +1.75(+0.87%)
May 28, 2021 201.41 201.52 199.72 201.26 258,056 +0.55(+0.27%)
May 27, 2021 199.53 201.71 199.28 200.71 601,228 +3.70(+1.88%)
May 26, 2021 195.91 197.13 193.01 197.01 565,241 +0.83(+0.42%)
May 25, 2021 199.91 201.01 195.51 196.17 311,988 -3.77(-1.88%)
May 24, 2021 198.66 200.33 197.32 199.94 312,840 +2.11(+1.07%)
May 21, 2021 197.60 199.88 196.89 197.83 171,802 +1.03(+0.52%)
May 20, 2021 197.38 197.91 196.03 196.80 225,956 -0.57(-0.29%)
May 19, 2021 196.94 197.55 193.93 197.38 223,906 -0.18(-0.09%)
May 18, 2021 200.30 201.77 197.41 197.55 141,322 -3.21(-1.60%)
May 17, 2021 200.41 201.96 198.54 200.77 199,790 +0.58(+0.29%)
May 14, 2021 200.26 200.64 198.51 200.18 142,566 +0.85(+0.43%)
May 13, 2021 195.40 200.25 194.53 199.33 200,042 +2.92(+1.48%)
May 12, 2021 199.84 201.17 196.37 196.41 250,408 -2.37(-1.19%)
May 11, 2021 202.17 202.17 197.07 198.78 253,227 -4.32(-2.13%)
May 10, 2021 202.73 207.20 202.03 203.11 292,296 +2.20(+1.10%)
May 07, 2021 200.28 201.67 198.77 200.91 232,719 -1.22(-0.61%)
May 06, 2021 198.82 206.46 198.73 202.13 578,262 +5.04(+2.56%)
May 05, 2021 198.16 198.40 194.19 197.09 360,583 -1.41(-0.71%)
May 04, 2021 198.66 200.22 197.58 198.50 260,129 -0.70(-0.35%)
May 03, 2021 197.41 200.08 195.73 199.19 263,229 +2.61(+1.33%)
Apr 30, 2021 196.32 197.43 195.14 196.58 245,281 -0.60(-0.30%)
Apr 29, 2021 195.29 198.53 195.29 197.18 311,170 +2.53(+1.30%)
Apr 28, 2021 191.42 194.95 191.42 194.66 268,931 +2.58(+1.34%)
Apr 27, 2021 191.42 193.65 191.16 192.07 406,147 +0.45(+0.23%)
Apr 26, 2021 191.99 192.66 190.29 191.63 326,448 +0.78(+0.41%)
Apr 23, 2021 189.81 191.82 189.22 190.85 322,290 +2.07(+1.10%)
Apr 22, 2021 192.66 194.28 188.53 188.78 484,860 -4.33(-2.24%)
Apr 21, 2021 192.14 193.97 191.89 193.11 344,963 +0.93(+0.48%)
Apr 20, 2021 194.08 194.43 190.69 192.18 312,273 -2.25(-1.16%)
Apr 19, 2021 193.64 195.12 190.58 194.43 388,322 +1.80(+0.93%)
Apr 16, 2021 194.26 194.43 190.90 192.64 295,936 -0.27(-0.14%)
Apr 15, 2021 192.29 193.19 191.03 192.91 373,312 +0.45(+0.24%)
Apr 14, 2021 190.50 194.18 190.50 192.45 462,720 +1.58(+0.83%)
Apr 13, 2021 192.61 194.78 190.37 190.87 395,685 -3.81(-1.96%)
Apr 12, 2021 192.24 194.92 192.12 194.68 242,083 +3.15(+1.64%)
Apr 09, 2021 192.16 192.98 190.25 191.54 251,978 +0.21(+0.11%)
Apr 08, 2021 189.06 191.61 187.79 191.32 284,682 +1.49(+0.79%)
Apr 07, 2021 192.19 192.45 188.66 189.83 312,513 -2.17(-1.13%)
Apr 06, 2021 191.04 193.89 190.77 192.00 333,838 -0.21(-0.11%)
Apr 05, 2021 190.90 192.73 190.36 192.21 384,923 +3.12(+1.65%)
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.