Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 192.53 194.08 189.05 189.09 436,422 -3.68(-1.91%)
Mar 30, 2022 192.51 195.76 190.20 192.77 354,297 +1.00(+0.52%)
Mar 29, 2022 186.56 191.99 185.11 191.77 340,877 +1.81(+0.95%)
Mar 28, 2022 194.13 195.23 188.29 189.96 501,786 -5.33(-2.73%)
Mar 25, 2022 192.98 196.57 192.18 195.28 229,324 +2.26(+1.17%)
Mar 24, 2022 192.36 195.50 191.90 193.03 233,390 +0.52(+0.27%)
Mar 23, 2022 191.49 194.34 191.13 192.50 293,077 +1.90(+0.99%)
Mar 22, 2022 190.49 191.74 187.96 190.61 392,990 +0.35(+0.18%)
Mar 21, 2022 185.75 191.26 184.91 190.26 421,905 +6.62(+3.60%)
Mar 18, 2022 186.78 187.64 181.55 183.64 1,186,136 -3.45(-1.84%)
Mar 17, 2022 187.59 189.84 185.75 187.09 569,736 +2.82(+1.53%)
Mar 16, 2022 186.76 189.70 179.91 184.28 591,588 -7.72(-4.02%)
Mar 15, 2022 192.81 192.81 187.91 191.99 417,866 +0.53(+0.28%)
Mar 14, 2022 196.16 196.44 190.60 191.46 458,915 -3.92(-2.00%)
Mar 11, 2022 199.16 202.40 195.27 195.38 379,728 -4.36(-2.18%)
Mar 10, 2022 197.62 199.96 199.74 527,870 +2.39(+1.21%)
Mar 09, 2022 197.73 201.56 193.06 197.35 854,292 -1.22(-0.62%)
Mar 08, 2022 207.74 208.27 198.43 198.57 1,020,725 -8.81(-4.25%)
Mar 07, 2022 208.08 216.80 205.31 207.38 977,976 +0.65(+0.32%)
Mar 04, 2022 199.93 207.36 198.88 206.73 752,489 +6.68(+3.34%)
Mar 03, 2022 197.94 201.11 197.42 200.05 655,441 +2.37(+1.20%)
Mar 02, 2022 194.15 198.80 191.52 197.68 924,738 +4.12(+2.13%)
Mar 01, 2022 193.97 195.92 190.99 193.56 940,780 -0.24(-0.12%)
Feb 28, 2022 188.53 195.81 188.53 193.79 1,318,240 +4.30(+2.27%)
Feb 25, 2022 182.30 192.38 186.27 189.49 730,318 +7.46(+4.10%)
Feb 24, 2022 176.10 182.70 174.06 182.03 671,073 +5.48(+3.10%)
Feb 23, 2022 177.83 178.83 176.39 176.55 469,130 +0.48(+0.27%)
Feb 22, 2022 176.67 177.79 173.80 176.07 452,601 +0.74(+0.42%)
Feb 18, 2022 175.32 0 +1.10(+0.63%)
Feb 17, 2022 170.97 175.38 170.89 174.22 431,573 +2.20(+1.28%)
Feb 16, 2022 169.71 173.13 169.71 172.02 394,665 +2.31(+1.36%)
Feb 15, 2022 170.37 172.42 169.36 169.71 350,646 -1.06(-0.62%)
Feb 14, 2022 173.15 173.66 168.92 170.77 539,566 -2.46(-1.42%)
Feb 11, 2022 168.64 173.59 166.95 173.23 643,149 +3.98(+2.35%)
Feb 10, 2022 171.38 178.05 168.90 169.26 830,271 -7.10(-4.03%)
Feb 09, 2022 176.36 177.32 175.40 176.36 354,100 +1.12(+0.64%)
Feb 08, 2022 174.44 175.51 173.18 175.24 271,462 +1.87(+1.08%)
Feb 07, 2022 172.11 174.42 170.12 173.37 333,650 +1.33(+0.77%)
Feb 04, 2022 172.26 173.86 169.59 172.04 285,173 -0.87(-0.50%)
Feb 03, 2022 176.66 172.71 172.91 305,755 -3.28(-1.86%)
Feb 02, 2022 173.10 176.24 172.43 176.19 408,529 +1.40(+0.80%)
Feb 01, 2022 175.54 177.09 174.16 174.79 280,307 -1.58(-0.90%)
Jan 31, 2022 174.94 176.58 172.97 176.37 291,473 -0.44(-0.25%)
Jan 28, 2022 176.68 176.88 173.03 176.81 300,889 -0.72(-0.40%)
Jan 27, 2022 180.16 183.00 176.75 177.53 259,067 -3.29(-1.82%)
Jan 26, 2022 183.35 185.22 179.06 180.82 337,421 -2.59(-1.41%)
Jan 25, 2022 182.29 184.56 179.03 183.41 257,942 -0.92(-0.50%)
Jan 24, 2022 178.28 184.98 177.36 184.33 405,353 +4.29(+2.38%)
Jan 21, 2022 180.52 183.33 179.02 180.04 337,869 -0.51(-0.28%)
Jan 20, 2022 182.34 184.73 180.42 180.55 242,869 -1.92(-1.05%)
Jan 19, 2022 184.40 185.72 182.36 182.47 218,148 -1.78(-0.97%)
Jan 18, 2022 185.71 185.71 180.93 184.25 293,757 -1.99(-1.07%)
Jan 14, 2022 186.24 0 +1.95(+1.06%)
Jan 13, 2022 186.69 187.00 183.35 184.29 350,578 -1.46(-0.79%)
Jan 12, 2022 186.71 187.26 184.53 185.75 223,933 -1.63(-0.87%)
Jan 11, 2022 185.89 187.40 182.66 187.38 417,438 +2.53(+1.37%)
Jan 10, 2022 183.73 185.51 182.96 184.85 521,503 +3.05(+1.68%)
Jan 07, 2022 180.68 183.27 180.65 181.80 388,302 +2.22(+1.24%)
Jan 06, 2022 177.75 179.98 176.43 179.57 312,713 +3.40(+1.93%)
Jan 05, 2022 178.88 179.71 175.54 176.17 450,720 -2.36(-1.32%)
Jan 04, 2022 176.77 181.45 176.56 178.53 470,932 +3.25(+1.85%)
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.