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 (%)
Apr 29, 2022 207.26 208.46 200.74 201.70 371,808 -5.06(-2.45%)
Apr 28, 2022 208.76 209.06 205.61 206.76 327,505 -1.68(-0.81%)
Apr 27, 2022 207.38 210.78 204.60 208.44 301,971 +1.13(+0.54%)
Apr 26, 2022 206.69 211.02 206.54 207.31 365,623 +0.12(+0.06%)
Apr 25, 2022 209.48 209.48 199.96 207.19 566,156 -3.45(-1.64%)
Apr 22, 2022 210.39 213.81 209.50 210.64 366,062 +0.18(+0.09%)
Apr 21, 2022 216.17 216.17 209.10 210.46 319,938 -5.04(-2.34%)
Apr 20, 2022 213.49 216.16 212.33 215.50 328,209 +3.02(+1.42%)
Apr 19, 2022 211.70 214.40 210.23 212.48 336,287 +1.17(+0.55%)
Apr 18, 2022 210.44 212.83 208.97 211.32 338,708 +0.20(+0.09%)
Apr 14, 2022 206.81 212.36 206.56 211.12 650,016 +9.23(+4.57%)
Apr 13, 2022 199.61 202.00 198.82 201.89 519,284 +2.81(+1.41%)
Apr 12, 2022 194.05 201.36 194.05 199.08 403,314 +4.48(+2.30%)
Apr 11, 2022 196.33 200.20 192.75 194.59 480,199 -0.63(-0.32%)
Apr 08, 2022 197.86 200.05 194.47 195.22 430,450 -1.91(-0.97%)
Apr 07, 2022 191.73 197.91 190.11 197.13 695,675 +5.51(+2.87%)
Apr 06, 2022 191.10 194.30 190.34 191.62 440,229 +0.94(+0.49%)
Apr 05, 2022 191.51 194.01 190.49 190.69 375,208 -0.71(-0.37%)
Apr 04, 2022 192.42 192.42 187.33 191.40 405,768 -0.72(-0.37%)
Apr 01, 2022 189.27 192.27 188.73 192.12 366,492 +3.02(+1.60%)
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%)
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.