Skip to main content

Huntington Ingalls Industries (NY: HII )

268.03 -0.99 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 201.68 202.25 199.77 200.59 591,813 +0.05(+0.02%)
Mar 30, 2023 202.41 203.47 200.03 200.54 521,114 -1.75(-0.87%)
Mar 29, 2023 201.29 202.33 200.19 202.29 408,142 +1.90(+0.95%)
Mar 28, 2023 198.21 202.00 198.21 200.39 464,423 +1.88(+0.95%)
Mar 27, 2023 195.83 198.56 194.68 198.51 565,720 +4.70(+2.43%)
Mar 24, 2023 190.32 194.64 189.91 193.81 284,359 +3.20(+1.68%)
Mar 23, 2023 192.51 193.28 189.67 190.62 425,920 -2.60(-1.34%)
Mar 22, 2023 199.02 199.70 192.99 193.21 541,679 -5.93(-2.98%)
Mar 21, 2023 198.94 200.16 197.58 199.14 386,272 +2.13(+1.08%)
Mar 20, 2023 194.81 198.63 194.81 197.01 388,189 +3.84(+1.99%)
Mar 17, 2023 198.39 198.39 192.58 193.18 777,886 -5.71(-2.87%)
Mar 16, 2023 198.04 201.57 196.81 198.88 343,634 -0.16(-0.08%)
Mar 15, 2023 199.84 200.57 196.45 199.05 350,518 -2.83(-1.40%)
Mar 14, 2023 204.21 205.03 200.34 201.88 371,426 -0.78(-0.39%)
Mar 13, 2023 199.36 203.40 197.02 202.66 840,366 +1.16(+0.58%)
Mar 10, 2023 202.97 204.17 200.50 201.50 275,364 -1.99(-0.98%)
Mar 09, 2023 207.35 209.09 203.43 203.48 344,230 -2.27(-1.10%)
Mar 08, 2023 208.21 208.80 203.92 205.75 332,497 -1.60(-0.77%)
Mar 07, 2023 210.64 211.30 207.35 207.35 267,384 -2.74(-1.31%)
Mar 06, 2023 211.58 212.83 209.09 210.09 320,992 -1.62(-0.76%)
Mar 03, 2023 211.59 212.00 209.84 211.71 272,051 +0.95(+0.45%)
Mar 02, 2023 208.18 210.89 207.26 210.76 210,082 +1.73(+0.83%)
Mar 01, 2023 207.56 209.18 206.87 209.03 250,365 +0.51(+0.25%)
Feb 28, 2023 211.02 212.05 208.44 208.51 387,143 -2.11(-1.00%)
Feb 27, 2023 214.18 215.40 210.57 210.62 439,427 -3.26(-1.53%)
Feb 24, 2023 210.06 214.19 209.43 213.89 597,456 +3.33(+1.58%)
Feb 23, 2023 212.47 213.89 208.80 210.56 354,219 -2.13(-1.00%)
Feb 22, 2023 214.29 215.58 211.63 212.69 351,671 -1.22(-0.57%)
Feb 21, 2023 217.84 218.51 212.94 213.91 421,830 -2.43(-1.12%)
Feb 17, 2023 211.20 217.63 211.20 216.34 1,413,626 +5.41(+2.57%)
Feb 16, 2023 209.14 214.09 209.14 210.93 314,414 +0.49(+0.23%)
Feb 15, 2023 207.24 211.32 206.53 210.43 561,735 +2.14(+1.03%)
Feb 14, 2023 211.01 211.56 208.16 208.29 467,450 -2.65(-1.26%)
Feb 13, 2023 213.83 215.53 209.28 210.94 529,235 -2.30(-1.08%)
Feb 10, 2023 213.16 215.00 211.83 213.25 511,391 +0.85(+0.40%)
Feb 09, 2023 212.93 214.93 204.20 212.40 1,151,065 -5.06(-2.33%)
Feb 08, 2023 215.34 218.21 214.93 217.46 392,044 +0.38(+0.17%)
Feb 07, 2023 213.54 217.99 210.90 217.08 463,376 +3.18(+1.49%)
Feb 06, 2023 209.60 214.10 209.60 213.90 585,842 +4.86(+2.32%)
Feb 03, 2023 210.38 211.05 207.38 209.05 376,102 -0.71(-0.34%)
Feb 02, 2023 209.15 211.56 206.65 209.76 541,213 -0.63(-0.30%)
Feb 01, 2023 211.43 212.29 209.32 210.39 357,377 -2.10(-0.99%)
Jan 31, 2023 209.38 212.73 208.69 212.49 270,460 +3.73(+1.79%)
Jan 30, 2023 211.36 212.41 207.90 208.76 303,883 -1.49(-0.71%)
Jan 27, 2023 210.51 212.39 208.64 210.25 253,317 +0.66(+0.31%)
Jan 26, 2023 209.75 212.68 208.50 209.60 372,494 +0.66(+0.31%)
Jan 25, 2023 211.29 211.29 204.01 208.94 493,040 -3.17(-1.49%)
Jan 24, 2023 209.57 212.29 206.01 212.11 387,900 +2.13(+1.01%)
Jan 23, 2023 211.17 212.93 209.84 209.98 398,831 -0.15(-0.07%)
Jan 20, 2023 210.66 212.16 208.53 210.14 370,131 +0.38(+0.18%)
Jan 19, 2023 211.05 212.30 208.74 209.76 275,455 -1.56(-0.74%)
Jan 18, 2023 213.52 213.63 210.13 211.32 365,905 -2.14(-1.00%)
Jan 17, 2023 215.76 217.92 211.28 213.46 292,973 -1.46(-0.68%)
Jan 13, 2023 215.71 217.46 212.25 214.92 382,467 -5.20(-2.36%)
Jan 12, 2023 218.75 221.86 218.31 220.13 297,801 +1.39(+0.63%)
Jan 11, 2023 216.32 219.00 214.54 218.74 426,685 +2.95(+1.37%)
Jan 10, 2023 214.48 217.66 212.13 215.79 469,695 +2.32(+1.09%)
Jan 09, 2023 221.12 221.12 212.61 213.47 551,486 -8.24(-3.72%)
Jan 06, 2023 221.48 224.18 218.23 221.71 361,369 +3.04(+1.39%)
Jan 05, 2023 219.84 220.46 216.57 218.66 373,550 -1.16(-0.53%)
Jan 04, 2023 218.78 221.52 217.44 219.83 648,079 -0.18(-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.