Skip to main content

Huntington Ingalls Industries (NY: HII )

269.76 +0.74 (+0.28%)
Streaming Delayed Price Updated: 2:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 222.82 222.97 219.45 222.26 150,833 -0.28(-0.13%)
Dec 29, 2022 221.32 222.83 219.98 222.54 139,239 +1.60(+0.72%)
Dec 28, 2022 223.02 224.03 220.74 220.94 168,671 -2.68(-1.20%)
Dec 27, 2022 221.63 224.66 221.63 223.62 320,474 +1.95(+0.88%)
Dec 23, 2022 220.69 222.75 220.42 221.67 152,335 +1.00(+0.45%)
Dec 22, 2022 221.05 221.53 216.95 220.67 192,746 -1.33(-0.60%)
Dec 21, 2022 221.16 222.54 220.10 222.00 169,655 +1.55(+0.70%)
Dec 20, 2022 221.42 224.53 220.44 220.44 228,637 -0.74(-0.34%)
Dec 19, 2022 222.51 225.17 220.29 221.19 260,575 -1.64(-0.74%)
Dec 16, 2022 218.49 224.70 217.51 222.82 1,122,446 +2.66(+1.21%)
Dec 15, 2022 224.37 225.56 218.64 220.17 508,701 -4.69(-2.09%)
Dec 14, 2022 223.90 227.45 222.03 224.86 293,879 +1.38(+0.62%)
Dec 13, 2022 229.24 229.24 222.61 223.48 425,278 -3.35(-1.48%)
Dec 12, 2022 224.62 226.90 223.34 226.83 250,893 +2.00(+0.89%)
Dec 09, 2022 226.85 229.63 224.64 224.84 196,650 -1.81(-0.80%)
Dec 08, 2022 229.69 230.08 225.43 226.65 299,048 +0.89(+0.39%)
Dec 07, 2022 227.07 230.30 225.69 225.76 457,351 -1.34(-0.59%)
Dec 06, 2022 227.70 227.75 224.92 227.10 448,742 -0.12(-0.06%)
Dec 05, 2022 229.11 229.66 224.18 227.23 400,694 -4.66(-2.01%)
Dec 02, 2022 220.76 232.89 220.76 231.89 838,716 +9.42(+4.24%)
Dec 01, 2022 224.48 224.74 220.36 222.47 356,509 -1.02(-0.46%)
Nov 30, 2022 219.47 223.59 216.84 223.49 546,735 +3.80(+1.73%)
Nov 29, 2022 220.85 223.19 219.24 219.69 401,068 -0.86(-0.39%)
Nov 28, 2022 220.01 221.91 218.89 220.55 523,222 -1.40(-0.63%)
Nov 25, 2022 220.98 222.04 220.15 221.95 119,448 +2.68(+1.22%)
Nov 23, 2022 219.99 222.56 216.50 219.27 351,215 -1.53(-0.69%)
Nov 22, 2022 224.16 225.10 219.79 220.80 449,620 -2.19(-0.98%)
Nov 21, 2022 217.44 224.98 217.03 222.99 552,215 +5.16(+2.37%)
Nov 18, 2022 215.35 220.51 215.35 217.83 991,256 +3.15(+1.47%)
Nov 17, 2022 213.56 215.65 212.60 214.68 658,271 +0.08(+0.04%)
Nov 16, 2022 214.06 216.02 212.47 214.60 541,637 +0.70(+0.33%)
Nov 15, 2022 213.10 215.93 210.42 213.90 873,976 +2.00(+0.95%)
Nov 14, 2022 217.82 221.07 211.88 211.90 770,852 -6.19(-2.84%)
Nov 11, 2022 227.03 228.07 215.56 218.09 824,728 -15.90(-6.79%)
Nov 10, 2022 233.60 235.80 229.89 233.99 308,467 +5.16(+2.25%)
Nov 09, 2022 233.74 233.91 227.62 228.83 300,407 -5.50(-2.35%)
Nov 08, 2022 233.72 236.38 232.42 234.33 301,517 +0.18(+0.08%)
Nov 07, 2022 233.35 235.18 230.24 234.15 337,177 +0.37(+0.16%)
Nov 04, 2022 234.46 237.60 229.37 233.78 377,172 -0.29(-0.12%)
Nov 03, 2022 235.26 236.79 221.92 234.06 856,116 -9.13(-3.76%)
Nov 02, 2022 244.71 241.93 243.20 497,880 -2.93(-1.19%)
Nov 01, 2022 246.84 249.18 245.63 246.13 305,253 -0.22(-0.09%)
Oct 31, 2022 244.44 247.22 243.88 246.35 307,568 -0.28(-0.11%)
Oct 28, 2022 244.40 248.99 239.99 246.63 426,427 +3.56(+1.46%)
Oct 27, 2022 242.72 246.06 242.56 243.07 351,730 +2.28(+0.95%)
Oct 26, 2022 243.52 246.24 240.32 240.79 337,440 -1.38(-0.57%)
Oct 25, 2022 240.13 243.29 239.88 242.17 340,137 +0.60(+0.25%)
Oct 24, 2022 241.47 248.65 241.27 241.57 811,451 +2.10(+0.88%)
Oct 21, 2022 233.43 240.71 231.96 239.47 456,019 +6.59(+2.83%)
Oct 20, 2022 232.33 235.18 231.49 232.88 480,730 -0.12(-0.05%)
Oct 19, 2022 227.06 233.22 227.06 233.00 434,303 +4.38(+1.92%)
Oct 18, 2022 220.72 229.05 220.25 228.62 456,601 +10.12(+4.63%)
Oct 17, 2022 216.26 221.88 215.66 218.50 244,545 +4.64(+2.17%)
Oct 14, 2022 221.16 221.16 211.29 213.86 335,359 -7.18(-3.25%)
Oct 13, 2022 214.87 222.32 213.95 221.04 231,940 +3.79(+1.75%)
Oct 12, 2022 223.22 223.70 217.10 217.25 359,803 -7.67(-3.41%)
Oct 11, 2022 225.33 227.72 223.77 224.91 354,053 -0.34(-0.15%)
Oct 10, 2022 225.16 229.17 224.07 225.26 248,530 +2.09(+0.94%)
Oct 07, 2022 221.97 223.34 220.55 223.17 428,571 +1.02(+0.46%)
Oct 06, 2022 223.40 224.67 221.90 222.15 230,890 -1.14(-0.51%)
Oct 05, 2022 221.14 224.85 220.17 223.29 245,323 +0.79(+0.35%)
Oct 04, 2022 218.90 222.57 218.90 222.51 317,627 +4.90(+2.25%)
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.