Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 221.24 222.33 218.90 219.96 220,984 -2.24(-1.01%)
Dec 30, 2022 222.77 222.91 219.40 222.20 150,871 -0.28(-0.13%)
Dec 29, 2022 221.27 222.78 219.93 222.48 139,274 +1.60(+0.72%)
Dec 28, 2022 222.96 223.97 220.68 220.88 168,713 -2.68(-1.20%)
Dec 27, 2022 221.57 224.61 221.57 223.56 320,554 +1.95(+0.88%)
Dec 23, 2022 220.64 222.69 220.36 221.61 152,373 +1.00(+0.45%)
Dec 22, 2022 221.00 221.48 216.89 220.61 192,794 -1.33(-0.60%)
Dec 21, 2022 221.10 222.49 220.05 221.94 169,697 +1.55(+0.70%)
Dec 20, 2022 221.36 224.47 220.38 220.39 228,693 -0.74(-0.34%)
Dec 19, 2022 222.45 225.11 220.24 221.13 260,640 -1.64(-0.73%)
Dec 16, 2022 218.44 224.65 217.45 222.77 1,122,725 +2.66(+1.21%)
Dec 15, 2022 224.31 225.50 218.59 220.11 508,827 -4.69(-2.09%)
Dec 14, 2022 223.85 227.39 221.97 224.80 293,952 +1.38(+0.62%)
Dec 13, 2022 229.19 229.19 222.56 223.42 425,384 -3.35(-1.48%)
Dec 12, 2022 224.56 226.84 223.28 226.78 250,956 +1.99(+0.89%)
Dec 09, 2022 226.80 229.57 224.58 224.78 196,698 -1.81(-0.80%)
Dec 08, 2022 229.64 230.02 225.37 226.59 299,122 +0.89(+0.39%)
Dec 07, 2022 227.02 230.24 225.63 225.71 457,464 -1.34(-0.59%)
Dec 06, 2022 227.64 227.69 224.86 227.05 448,854 -0.12(-0.06%)
Dec 05, 2022 229.05 229.60 224.13 227.17 400,793 -4.66(-2.01%)
Dec 02, 2022 220.71 232.84 220.71 231.83 838,924 +9.42(+4.24%)
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.