Skip to main content

Huntington Ingalls Industries (NY: HII )

230.36 +2.78 (+1.22%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 196.81 204.41 196.81 202.30 1,262,831 +4.49(+2.27%)
Feb 25, 2022 190.30 200.82 194.44 197.80 699,621 +7.79(+4.10%)
Feb 24, 2022 183.83 190.72 181.70 190.01 642,866 +5.72(+3.10%)
Feb 23, 2022 185.63 186.68 184.13 184.29 449,411 +0.50(+0.27%)
Feb 22, 2022 184.42 185.59 181.42 183.79 433,577 +0.78(+0.42%)
Feb 18, 2022 183.02 0 +1.15(+0.63%)
Feb 17, 2022 178.47 183.07 178.39 181.87 413,433 +2.30(+1.28%)
Feb 16, 2022 177.16 180.72 177.16 179.56 378,077 +2.41(+1.36%)
Feb 15, 2022 177.84 179.99 176.79 177.16 335,907 -1.11(-0.62%)
Feb 14, 2022 180.74 181.28 176.33 178.27 516,886 -2.57(-1.42%)
Feb 11, 2022 176.04 181.21 174.27 180.83 616,115 +4.15(+2.35%)
Feb 10, 2022 178.91 185.86 176.31 176.68 795,372 -7.42(-4.03%)
Feb 09, 2022 184.10 185.10 183.09 184.10 339,217 +1.17(+0.64%)
Feb 08, 2022 182.09 183.21 180.77 182.93 260,052 +1.95(+1.08%)
Feb 07, 2022 179.66 182.07 177.59 180.98 319,626 +1.39(+0.77%)
Feb 04, 2022 179.82 181.49 177.03 179.59 273,186 -0.90(-0.50%)
Feb 03, 2022 184.41 180.29 180.50 292,904 -3.42(-1.86%)
Feb 02, 2022 180.69 183.97 180.00 183.92 391,358 +1.47(+0.80%)
Feb 01, 2022 183.24 184.85 181.80 182.46 268,525 -1.65(-0.90%)
Jan 31, 2022 182.61 184.32 180.56 184.11 279,222 -0.46(-0.25%)
Jan 28, 2022 184.43 184.64 180.63 184.57 288,242 -0.75(-0.40%)
Jan 27, 2022 188.06 191.03 184.50 185.32 248,178 -3.43(-1.82%)
Jan 26, 2022 191.40 193.34 186.92 188.75 323,239 -2.70(-1.41%)
Jan 25, 2022 190.28 192.65 186.88 191.45 247,100 -0.96(-0.50%)
Jan 24, 2022 186.10 193.10 185.14 192.42 388,315 +4.47(+2.38%)
Jan 21, 2022 188.44 191.38 186.87 187.94 323,668 -0.53(-0.28%)
Jan 20, 2022 190.34 192.83 188.34 188.47 232,661 -2.01(-1.05%)
Jan 19, 2022 192.49 193.86 190.36 190.48 208,978 -1.86(-0.97%)
Jan 18, 2022 193.85 193.85 188.87 192.34 281,410 -2.07(-1.07%)
Jan 14, 2022 194.41 0 +2.04(+1.06%)
Jan 13, 2022 194.89 195.20 191.40 192.38 335,842 -1.52(-0.79%)
Jan 12, 2022 194.91 195.48 192.62 193.90 214,521 -1.70(-0.87%)
Jan 11, 2022 194.05 195.62 190.68 195.60 399,892 +2.65(+1.37%)
Jan 10, 2022 191.79 193.65 190.99 192.96 499,583 +3.19(+1.68%)
Jan 07, 2022 188.60 191.31 188.57 189.77 371,981 +2.32(+1.24%)
Jan 06, 2022 185.55 187.88 184.17 187.45 299,569 +3.55(+1.93%)
Jan 05, 2022 186.72 187.60 183.24 183.90 431,776 -2.46(-1.32%)
Jan 04, 2022 184.53 189.41 184.31 186.36 451,137 +3.39(+1.85%)
Jan 03, 2022 183.71 186.06 182.15 182.97 423,517 -0.69(-0.37%)
Dec 31, 2021 181.79 184.24 180.69 183.66 145,322 +1.49(+0.82%)
Dec 30, 2021 182.87 184.20 181.86 182.17 123,634 -0.25(-0.13%)
Dec 29, 2021 182.70 183.64 181.97 182.42 128,094 -0.79(-0.43%)
Dec 28, 2021 180.96 184.15 180.96 183.20 133,560 +2.06(+1.14%)
Dec 27, 2021 178.95 181.33 178.40 181.14 147,757 +1.94(+1.08%)
Dec 23, 2021 178.16 179.99 178.01 179.20 208,636 +1.84(+1.04%)
Dec 22, 2021 179.96 180.95 176.81 177.36 212,386 -2.75(-1.53%)
Dec 21, 2021 178.07 181.88 178.07 180.12 207,639 +3.50(+1.98%)
Dec 20, 2021 178.76 178.76 173.95 176.61 296,731 -4.45(-2.46%)
Dec 17, 2021 186.65 187.00 180.65 181.07 585,655 -4.54(-2.45%)
Dec 16, 2021 187.44 190.46 185.50 185.61 284,912 -0.67(-0.36%)
Dec 15, 2021 184.58 187.02 180.95 186.28 424,917 +3.16(+1.72%)
Dec 14, 2021 184.31 187.79 182.62 183.12 321,134 -1.13(-0.61%)
Dec 13, 2021 182.93 185.34 181.41 184.25 249,920 +1.36(+0.74%)
Dec 10, 2021 183.96 184.91 181.72 182.90 247,356 +0.02(+0.01%)
Dec 09, 2021 181.78 183.10 179.91 182.88 311,881 -0.38(-0.21%)
Dec 08, 2021 181.78 184.20 181.45 183.26 269,299 +1.62(+0.89%)
Dec 07, 2021 182.59 183.93 181.52 181.64 368,227 -1.16(-0.64%)
Dec 06, 2021 180.65 184.68 180.35 182.80 345,430 +4.63(+2.60%)
Dec 03, 2021 175.84 178.50 175.77 178.17 290,847 +2.82(+1.61%)
Dec 02, 2021 174.90 177.41 173.59 175.34 478,457 +1.68(+0.97%)
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.