Skip to main content

Huntington Ingalls Industries (NY: HII )

289.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 232.98 236.07 232.72 235.95 333,633 +3.26(+1.40%)
Nov 29, 2023 235.99 237.15 232.09 232.69 258,748 -2.92(-1.24%)
Nov 28, 2023 236.25 236.77 234.75 235.61 194,876 +0.23(+0.10%)
Nov 27, 2023 236.64 236.64 233.13 235.38 241,019 -1.88(-0.79%)
Nov 24, 2023 237.26 239.35 237.13 237.26 100,553 +0.26(+0.11%)
Nov 22, 2023 236.17 238.39 236.17 237.01 189,152 +0.10(+0.04%)
Nov 21, 2023 236.77 237.15 235.17 236.91 143,804 -0.28(-0.12%)
Nov 20, 2023 235.34 238.07 233.99 237.18 218,362 +2.78(+1.19%)
Nov 17, 2023 234.19 235.51 232.10 234.40 728,728 +2.16(+0.93%)
Nov 16, 2023 232.67 235.30 231.03 232.24 186,469 -0.33(-0.14%)
Nov 15, 2023 232.99 234.85 231.84 232.57 332,422 -1.01(-0.43%)
Nov 14, 2023 231.68 234.52 230.95 233.58 270,894 +2.54(+1.10%)
Nov 13, 2023 227.97 232.36 227.93 231.04 310,482 +3.40(+1.49%)
Nov 10, 2023 226.50 228.36 225.32 227.65 199,416 +1.77(+0.78%)
Nov 09, 2023 226.91 227.72 224.11 225.88 218,412 -0.38(-0.17%)
Nov 08, 2023 230.73 230.88 225.23 226.25 197,060 -3.68(-1.60%)
Nov 07, 2023 232.14 232.14 228.69 229.94 218,788 -2.29(-0.98%)
Nov 06, 2023 231.67 233.10 230.63 232.22 351,906 +0.58(+0.25%)
Nov 03, 2023 232.95 233.94 230.35 231.64 345,932 +0.11(+0.05%)
Nov 02, 2023 226.59 231.86 223.07 231.53 510,447 +12.73(+5.82%)
Nov 01, 2023 219.55 219.55 216.35 218.80 330,850 +1.16(+0.53%)
Oct 31, 2023 215.49 219.12 215.14 217.64 294,201 +2.45(+1.14%)
Oct 30, 2023 212.03 216.16 211.50 215.19 273,483 +4.19(+1.98%)
Oct 27, 2023 214.72 217.87 210.91 211.01 301,263 -4.86(-2.25%)
Oct 26, 2023 213.27 216.35 212.43 215.87 297,891 +2.94(+1.38%)
Oct 25, 2023 213.58 215.77 212.60 212.93 215,591 +0.72(+0.34%)
Oct 24, 2023 215.99 216.68 210.47 212.20 178,022 -1.99(-0.93%)
Oct 23, 2023 217.20 218.34 213.98 214.19 179,533 -2.72(-1.26%)
Oct 20, 2023 220.22 220.82 216.84 216.92 410,690 -2.22(-1.01%)
Oct 19, 2023 220.35 222.54 218.81 219.13 288,707 -1.66(-0.75%)
Oct 18, 2023 221.38 222.96 219.65 220.80 262,480 +0.05(+0.02%)
Oct 17, 2023 222.21 223.83 219.51 220.75 280,856 -2.18(-0.98%)
Oct 16, 2023 223.09 223.69 220.39 222.93 256,845 +0.33(+0.15%)
Oct 13, 2023 219.60 223.09 217.74 222.60 268,699 +5.96(+2.75%)
Oct 12, 2023 218.60 218.77 215.17 216.64 222,962 -1.48(-0.68%)
Oct 11, 2023 217.36 218.96 216.41 218.12 224,909 +0.95(+0.44%)
Oct 10, 2023 220.24 220.66 216.39 217.16 327,602 -2.08(-0.95%)
Oct 09, 2023 206.74 219.59 206.74 219.24 671,686 +18.73(+9.34%)
Oct 06, 2023 197.62 201.75 197.13 200.51 241,157 +2.21(+1.11%)
Oct 05, 2023 199.68 200.62 198.28 198.30 168,837 -1.35(-0.67%)
Oct 04, 2023 199.66 201.49 197.65 199.65 253,624 -0.56(-0.28%)
Oct 03, 2023 199.44 200.79 198.44 200.21 233,046 +0.21(+0.10%)
Oct 02, 2023 202.31 202.95 199.75 200.01 263,014 -2.54(-1.26%)
Sep 29, 2023 203.67 204.79 202.08 202.55 191,308 -0.48(-0.23%)
Sep 28, 2023 202.51 204.79 201.94 203.03 344,235 +1.85(+0.92%)
Sep 27, 2023 199.19 201.19 198.48 201.17 212,720 +2.75(+1.39%)
Sep 26, 2023 198.68 200.31 198.06 198.42 216,500 -0.91(-0.46%)
Sep 25, 2023 198.56 200.35 199.09 199.33 176,143 +0.25(+0.12%)
Sep 22, 2023 200.21 201.38 198.06 199.09 243,532 -1.41(-0.70%)
Sep 21, 2023 202.63 203.09 197.59 200.49 572,211 -3.05(-1.50%)
Sep 20, 2023 208.13 208.13 203.47 203.54 544,594 -3.31(-1.60%)
Sep 19, 2023 210.50 210.62 206.52 206.85 263,893 -3.33(-1.58%)
Sep 18, 2023 209.94 211.72 208.46 210.17 180,098 +0.62(+0.30%)
Sep 15, 2023 210.51 212.07 209.49 209.55 348,077 -1.27(-0.60%)
Sep 14, 2023 207.50 210.88 207.31 210.82 181,116 +3.38(+1.63%)
Sep 13, 2023 209.98 210.60 207.00 207.44 213,624 -1.81(-0.87%)
Sep 12, 2023 207.96 210.83 207.96 209.25 129,188 +0.25(+0.12%)
Sep 11, 2023 208.50 209.82 206.30 209.01 143,010 +0.26(+0.12%)
Sep 08, 2023 207.30 208.89 206.69 208.75 172,025 +1.44(+0.70%)
Sep 07, 2023 207.45 208.56 206.09 207.30 424,816 +0.18(+0.09%)
Sep 06, 2023 214.20 214.78 207.03 207.12 329,258 -7.84(-3.65%)
Sep 05, 2023 218.59 218.59 214.97 214.97 184,708 -3.70(-1.69%)
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.