Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 201.63 202.20 199.72 200.54 591,960 +0.05(+0.02%)
Mar 30, 2023 202.36 203.42 199.99 200.49 521,243 -1.75(-0.87%)
Mar 29, 2023 201.24 202.28 200.14 202.24 408,244 +1.90(+0.95%)
Mar 28, 2023 198.16 201.95 198.16 200.34 464,539 +1.88(+0.95%)
Mar 27, 2023 195.78 198.51 194.63 198.46 565,860 +4.70(+2.42%)
Mar 24, 2023 190.27 194.59 190.26 193.77 284,429 +3.20(+1.68%)
Mar 23, 2023 192.46 193.23 189.62 190.57 426,026 -2.60(-1.34%)
Mar 22, 2023 198.97 199.65 192.94 193.16 541,813 -5.93(-2.98%)
Mar 21, 2023 198.89 200.11 197.53 199.09 386,368 +2.13(+1.08%)
Mar 20, 2023 194.76 198.58 194.76 196.96 388,286 +3.84(+1.99%)
Mar 17, 2023 198.34 198.34 192.54 193.13 778,079 -5.70(-2.87%)
Mar 16, 2023 197.99 201.53 196.76 198.83 343,719 -0.17(-0.08%)
Mar 15, 2023 199.79 200.52 196.40 199.00 350,605 -2.83(-1.40%)
Mar 14, 2023 204.16 204.97 200.29 201.83 371,519 -0.78(-0.39%)
Mar 13, 2023 199.31 203.35 196.97 202.61 840,575 +1.16(+0.58%)
Mar 10, 2023 202.92 204.12 200.45 201.45 275,433 -1.99(-0.98%)
Mar 09, 2023 207.30 209.04 203.38 203.43 344,316 -2.27(-1.10%)
Mar 08, 2023 208.16 208.75 203.87 205.70 332,579 -1.60(-0.77%)
Mar 07, 2023 210.59 211.25 207.30 207.30 267,451 -2.74(-1.30%)
Mar 06, 2023 211.53 212.78 209.03 210.04 321,072 -1.62(-0.76%)
Mar 03, 2023 211.54 211.94 209.79 211.66 272,119 +0.95(+0.45%)
Mar 02, 2023 208.13 210.83 207.21 210.71 210,134 +1.73(+0.83%)
Mar 01, 2023 207.51 209.13 206.81 208.97 250,428 +0.51(+0.25%)
Feb 28, 2023 210.97 212.00 208.39 208.46 387,239 -2.11(-1.00%)
Feb 27, 2023 214.13 215.35 210.51 210.57 439,537 -3.26(-1.53%)
Feb 24, 2023 210.01 214.13 209.38 213.84 597,605 +3.33(+1.58%)
Feb 23, 2023 212.41 213.84 208.75 210.50 354,307 -2.13(-1.00%)
Feb 22, 2023 214.24 215.53 211.58 212.64 351,759 -1.22(-0.57%)
Feb 21, 2023 217.79 218.45 212.89 213.86 421,935 -2.43(-1.12%)
Feb 17, 2023 211.14 217.57 211.14 216.29 1,413,977 +5.41(+2.57%)
Feb 16, 2023 209.09 214.03 209.09 210.87 314,492 +0.49(+0.23%)
Feb 15, 2023 207.18 211.27 206.48 210.38 561,875 +2.14(+1.03%)
Feb 14, 2023 210.96 211.51 208.11 208.24 467,567 -2.65(-1.26%)
Feb 13, 2023 213.77 215.48 209.23 210.89 529,366 -2.30(-1.08%)
Feb 10, 2023 213.11 214.95 211.78 213.19 511,518 +0.85(+0.40%)
Feb 09, 2023 212.88 214.88 204.15 212.35 1,151,351 -5.06(-2.33%)
Feb 08, 2023 215.28 218.16 214.88 217.40 392,141 +0.38(+0.17%)
Feb 07, 2023 213.48 217.93 210.84 217.03 463,491 +3.18(+1.49%)
Feb 06, 2023 209.54 214.05 209.54 213.85 585,987 +4.85(+2.32%)
Feb 03, 2023 210.32 211.00 207.33 209.00 376,195 -0.71(-0.34%)
Feb 02, 2023 209.10 211.51 206.60 209.71 541,347 -0.63(-0.30%)
Feb 01, 2023 211.37 212.24 209.27 210.33 357,466 -2.10(-0.99%)
Jan 31, 2023 209.32 212.68 208.64 212.43 270,527 +3.73(+1.79%)
Jan 30, 2023 211.31 212.35 207.84 208.71 303,959 -1.49(-0.71%)
Jan 27, 2023 210.46 212.34 208.59 210.20 253,380 +0.66(+0.31%)
Jan 26, 2023 209.70 212.63 208.45 209.54 372,586 +0.66(+0.31%)
Jan 25, 2023 211.24 211.24 203.96 208.89 493,162 -3.17(-1.49%)
Jan 24, 2023 209.51 212.24 205.96 212.06 387,997 +2.13(+1.01%)
Jan 23, 2023 211.11 212.87 209.78 209.93 398,930 -0.15(-0.07%)
Jan 20, 2023 210.60 212.11 208.47 210.08 370,223 +0.38(+0.18%)
Jan 19, 2023 211.00 212.25 208.69 209.71 275,524 -1.56(-0.74%)
Jan 18, 2023 213.46 213.57 210.08 211.27 365,996 -2.14(-1.00%)
Jan 17, 2023 215.71 217.87 211.23 213.41 293,046 -1.46(-0.68%)
Jan 13, 2023 215.66 217.40 212.20 214.87 382,562 -5.20(-2.36%)
Jan 12, 2023 218.69 221.80 218.25 220.07 297,875 +1.39(+0.63%)
Jan 11, 2023 216.27 218.95 214.49 218.69 426,791 +2.95(+1.37%)
Jan 10, 2023 214.43 217.61 212.08 215.74 469,812 +2.32(+1.09%)
Jan 09, 2023 221.06 221.06 212.56 213.42 551,623 -8.24(-3.72%)
Jan 06, 2023 221.42 224.13 218.18 221.65 361,458 +3.04(+1.39%)
Jan 05, 2023 219.78 220.41 216.51 218.61 373,643 -1.17(-0.53%)
Jan 04, 2023 218.72 221.47 217.38 219.77 648,240 -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.