Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 246.79 249.59 246.22 248.71 304,646 -0.28(-0.11%)
Oct 28, 2022 246.74 251.37 242.29 248.99 422,376 +3.59(+1.46%)
Oct 27, 2022 245.05 248.42 244.89 245.40 348,389 +2.30(+0.95%)
Oct 26, 2022 245.86 248.60 242.63 243.10 334,235 -1.39(-0.57%)
Oct 25, 2022 242.43 245.63 242.18 244.49 336,905 +0.61(+0.25%)
Oct 24, 2022 243.79 251.03 243.59 243.88 803,741 +2.12(+0.88%)
Oct 21, 2022 235.67 243.01 234.18 241.77 451,687 +6.66(+2.83%)
Oct 20, 2022 234.56 237.43 233.71 235.11 476,163 -0.12(-0.05%)
Oct 19, 2022 229.24 235.46 229.24 235.24 430,177 +4.42(+1.92%)
Oct 18, 2022 222.83 231.25 222.36 230.81 452,263 +10.22(+4.63%)
Oct 17, 2022 218.33 224.01 217.72 220.60 242,221 +4.68(+2.17%)
Oct 14, 2022 223.28 223.28 213.31 215.91 332,173 -7.25(-3.25%)
Oct 13, 2022 216.93 224.45 216.01 223.16 229,736 +3.83(+1.75%)
Oct 12, 2022 225.36 225.84 219.19 219.33 356,385 -7.74(-3.41%)
Oct 11, 2022 227.50 229.91 225.92 227.07 350,690 -0.35(-0.15%)
Oct 10, 2022 227.32 231.37 226.22 227.42 246,169 +2.11(+0.94%)
Oct 07, 2022 224.10 225.48 222.67 225.31 424,499 +1.03(+0.46%)
Oct 06, 2022 225.54 226.83 224.03 224.28 228,696 -1.15(-0.51%)
Oct 05, 2022 223.26 227.01 222.28 225.44 242,992 +0.79(+0.35%)
Oct 04, 2022 221.00 224.71 221.00 224.64 314,610 +4.94(+2.25%)
Oct 03, 2022 216.96 221.47 216.22 219.70 304,125 +5.40(+2.52%)
Sep 30, 2022 214.93 217.85 213.42 214.30 273,875 -1.77(-0.82%)
Sep 29, 2022 217.38 217.38 212.37 216.07 271,942 -1.95(-0.90%)
Sep 28, 2022 218.33 219.53 214.54 218.02 378,618 +0.44(+0.20%)
Sep 27, 2022 220.75 222.19 216.73 217.59 336,464 -1.90(-0.86%)
Sep 26, 2022 221.94 224.25 219.37 219.49 295,147 -3.30(-1.48%)
Sep 23, 2022 225.72 226.10 218.26 222.78 305,919 -5.06(-2.22%)
Sep 22, 2022 226.22 232.54 222.51 227.84 548,648 +2.82(+1.26%)
Sep 21, 2022 230.47 234.60 224.93 225.02 320,533 -0.22(-0.10%)
Sep 20, 2022 225.90 225.90 223.29 225.24 200,968 -1.74(-0.77%)
Sep 19, 2022 223.34 227.03 222.97 226.98 266,885 +2.42(+1.08%)
Sep 16, 2022 224.06 225.02 220.11 224.56 529,264 -0.18(-0.08%)
Sep 15, 2022 224.34 227.17 223.18 224.75 402,926 -0.55(-0.24%)
Sep 14, 2022 221.56 226.58 220.75 225.30 408,931 +3.46(+1.56%)
Sep 13, 2022 224.70 226.69 221.09 221.84 596,781 -5.52(-2.43%)
Sep 12, 2022 227.97 228.74 226.59 227.36 515,401 -0.29(-0.13%)
Sep 09, 2022 224.72 228.60 224.72 227.65 393,166 +3.01(+1.34%)
Sep 08, 2022 224.98 226.19 222.92 224.64 555,755 -0.45(-0.20%)
Sep 07, 2022 220.44 225.87 220.15 225.09 451,605 +3.45(+1.56%)
Sep 06, 2022 221.10 222.44 220.06 221.63 607,066 +2.21(+1.01%)
Sep 02, 2022 222.28 225.34 218.59 219.43 905,557 -0.66(-0.30%)
Sep 01, 2022 221.80 222.50 218.48 220.09 445,194 -2.69(-1.21%)
Aug 31, 2022 224.22 225.64 221.88 222.77 712,197 -1.27(-0.57%)
Aug 30, 2022 228.58 228.58 223.89 224.04 364,055 -4.02(-1.76%)
Aug 29, 2022 226.60 230.21 225.01 228.07 382,630 -0.45(-0.20%)
Aug 26, 2022 234.12 235.54 228.40 228.52 346,240 -5.21(-2.23%)
Aug 25, 2022 231.52 233.75 230.75 233.73 394,989 +3.32(+1.44%)
Aug 24, 2022 228.35 230.93 228.11 230.41 258,941 +3.07(+1.35%)
Aug 23, 2022 227.21 227.76 225.69 227.34 199,832 +1.11(+0.49%)
Aug 22, 2022 224.51 226.61 224.35 226.23 340,581 -0.48(-0.21%)
Aug 19, 2022 227.58 228.85 225.51 226.71 225,206 -1.24(-0.54%)
Aug 18, 2022 228.22 230.59 227.53 227.95 190,043 +0.59(+0.26%)
Aug 17, 2022 223.00 227.96 222.86 227.37 357,230 +2.53(+1.13%)
Aug 16, 2022 223.18 225.85 222.64 224.83 252,640 +0.94(+0.42%)
Aug 15, 2022 220.03 224.78 220.03 223.89 207,640 +2.02(+0.91%)
Aug 12, 2022 219.13 222.07 218.09 221.87 164,969 +3.00(+1.37%)
Aug 11, 2022 219.52 220.93 217.94 218.87 190,914 +0.31(+0.14%)
Aug 10, 2022 219.39 219.97 216.13 218.56 302,027 +1.47(+0.68%)
Aug 09, 2022 216.56 218.03 214.92 217.08 425,825 +2.31(+1.08%)
Aug 08, 2022 219.39 223.35 213.38 214.77 403,727 -4.32(-1.97%)
Aug 05, 2022 219.10 221.43 215.68 219.10 404,531 -1.18(-0.54%)
Aug 04, 2022 211.79 228.58 211.72 220.28 751,159 +9.74(+4.63%)
Aug 03, 2022 209.24 211.49 204.44 210.54 220,289 +1.17(+0.56%)
Aug 02, 2022 211.07 211.07 207.58 209.36 309,911 -0.16(-0.08%)
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.