Skip to main content

Huntington Ingalls Industries (NY: HII )

214.25 +4.39 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 185.68 187.42 183.59 187.20 274,610 -0.47(-0.25%)
Jan 28, 2022 187.53 187.74 183.66 187.67 283,481 -0.76(-0.40%)
Jan 27, 2022 191.22 194.24 187.60 188.43 244,079 -3.49(-1.82%)
Jan 26, 2022 194.61 196.59 190.06 191.92 317,900 -2.75(-1.41%)
Jan 25, 2022 193.48 195.89 190.02 194.67 243,019 -0.98(-0.50%)
Jan 24, 2022 189.23 196.34 188.25 195.65 381,901 +4.55(+2.38%)
Jan 21, 2022 191.61 194.59 190.01 191.10 318,322 -0.54(-0.28%)
Jan 20, 2022 193.54 196.07 191.50 191.64 228,818 -2.04(-1.05%)
Jan 19, 2022 195.72 197.12 193.56 193.68 205,527 -1.89(-0.97%)
Jan 18, 2022 197.11 197.11 192.04 195.57 276,762 -2.11(-1.07%)
Jan 14, 2022 197.68 0 +2.07(+1.06%)
Jan 13, 2022 198.16 198.48 194.61 195.61 330,295 -1.55(-0.79%)
Jan 12, 2022 198.18 198.76 195.86 197.16 210,978 -1.73(-0.87%)
Jan 11, 2022 197.31 198.91 193.88 198.89 393,287 +2.69(+1.37%)
Jan 10, 2022 195.01 196.90 194.20 196.20 491,331 +3.24(+1.68%)
Jan 07, 2022 191.77 194.52 191.74 192.96 365,837 +2.36(+1.24%)
Jan 06, 2022 188.67 191.03 187.26 190.60 294,621 +3.61(+1.93%)
Jan 05, 2022 189.86 190.75 186.32 186.99 424,644 -2.50(-1.32%)
Jan 04, 2022 187.63 192.59 187.40 189.49 443,686 +3.45(+1.85%)
Jan 03, 2022 186.79 189.19 185.21 186.04 416,522 -0.70(-0.37%)
Dec 31, 2021 184.84 187.33 183.72 186.74 142,922 +1.51(+0.82%)
Dec 30, 2021 185.94 187.29 184.91 185.23 121,592 -0.25(-0.13%)
Dec 29, 2021 185.77 186.72 185.03 185.48 125,979 -0.80(-0.43%)
Dec 28, 2021 184.00 187.24 184.00 186.28 131,354 +2.10(+1.14%)
Dec 27, 2021 181.96 184.38 181.40 184.18 145,317 +1.97(+1.08%)
Dec 23, 2021 181.15 183.01 181.00 182.21 205,190 +1.87(+1.04%)
Dec 22, 2021 182.98 183.99 179.69 180.34 208,878 -2.80(-1.53%)
Dec 21, 2021 181.06 184.94 181.06 183.14 204,210 +3.56(+1.98%)
Dec 20, 2021 181.76 181.76 176.87 179.58 291,830 -4.53(-2.46%)
Dec 17, 2021 189.78 190.14 183.68 184.11 575,982 -4.62(-2.45%)
Dec 16, 2021 190.59 193.66 188.61 188.73 280,206 -0.68(-0.36%)
Dec 15, 2021 187.68 190.16 183.99 189.41 417,899 +3.21(+1.72%)
Dec 14, 2021 187.41 190.94 185.69 186.20 315,830 -1.15(-0.61%)
Dec 13, 2021 186.00 188.45 184.46 187.35 245,792 +1.38(+0.74%)
Dec 10, 2021 187.05 188.02 184.77 185.97 243,271 +0.02(+0.01%)
Dec 09, 2021 184.83 186.18 182.93 185.95 306,730 -0.39(-0.21%)
Dec 08, 2021 184.83 187.29 184.50 186.34 264,851 +1.65(+0.89%)
Dec 07, 2021 185.66 187.02 184.57 184.69 362,145 -1.18(-0.63%)
Dec 06, 2021 183.68 187.78 183.38 185.87 339,725 +4.71(+2.60%)
Dec 03, 2021 178.79 181.50 178.72 181.16 286,043 +2.87(+1.61%)
Dec 02, 2021 177.84 180.39 176.50 178.29 470,554 +1.71(+0.97%)
Dec 01, 2021 180.00 182.97 176.58 176.58 394,893 -0.93(-0.52%)
Nov 30, 2021 179.60 180.58 175.50 177.51 697,147 -4.21(-2.32%)
Nov 29, 2021 184.80 184.80 181.19 181.72 247,750 -1.55(-0.85%)
Nov 26, 2021 181.82 184.86 181.15 183.27 247,670 -3.21(-1.72%)
Nov 24, 2021 187.77 189.14 185.66 186.48 146,201 -2.74(-1.45%)
Nov 23, 2021 190.63 192.48 188.21 189.22 211,928 -1.28(-0.67%)
Nov 22, 2021 184.91 191.72 184.91 190.50 307,958 +5.72(+3.10%)
Nov 19, 2021 185.41 186.46 183.70 184.78 222,988 -0.41(-0.22%)
Nov 18, 2021 186.86 185.30 184.19 185.19 370,818 -1.50(-0.80%)
Nov 17, 2021 188.00 188.39 186.09 186.69 187,297 -1.63(-0.87%)
Nov 16, 2021 190.32 191.45 188.13 188.32 225,589 -2.09(-1.10%)
Nov 15, 2021 192.22 192.72 189.58 190.41 235,142 -1.61(-0.84%)
Nov 12, 2021 188.88 192.89 188.60 192.02 290,230 +3.15(+1.67%)
Nov 11, 2021 190.50 191.96 188.45 188.87 354,046 -4.95(-2.55%)
Nov 10, 2021 194.74 193.82 220,280 -0.93(-0.48%)
Nov 09, 2021 193.20 195.20 191.89 194.75 206,014 +0.62(+0.32%)
Nov 08, 2021 194.23 195.00 191.71 194.13 246,428 +0.11(+0.06%)
Nov 05, 2021 192.47 195.02 191.93 194.02 300,103 +2.71(+1.42%)
Nov 04, 2021 200.85 201.34 190.05 191.31 380,798 -8.64(-4.32%)
Nov 03, 2021 198.42 200.11 195.14 199.95 410,025 +0.05(+0.03%)
Nov 02, 2021 202.77 202.77 198.38 199.90 241,990 -2.18(-1.08%)
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.