Skip to main content

Huntington Ingalls Industries (NY: HII )

235.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 200.98 202.60 197.35 197.39 418,078 -3.84(-1.91%)
Mar 30, 2022 200.96 204.35 198.55 201.23 339,405 +1.05(+0.52%)
Mar 29, 2022 194.75 200.42 193.23 200.18 326,549 +1.89(+0.95%)
Mar 28, 2022 202.64 203.79 196.56 198.29 480,695 -5.56(-2.73%)
Mar 25, 2022 201.45 205.19 200.62 203.85 219,685 +2.35(+1.17%)
Mar 24, 2022 200.80 204.08 200.32 201.50 223,580 +0.54(+0.27%)
Mar 23, 2022 199.89 202.87 199.52 200.95 280,758 +1.98(+1.00%)
Mar 22, 2022 198.84 200.15 196.21 198.97 376,472 +0.37(+0.18%)
Mar 21, 2022 193.90 199.66 193.02 198.61 404,172 +6.91(+3.60%)
Mar 18, 2022 194.97 195.87 189.52 191.70 1,136,280 -3.60(-1.84%)
Mar 17, 2022 195.82 198.17 193.90 195.30 545,788 +2.94(+1.53%)
Mar 16, 2022 194.95 198.02 187.81 192.36 566,722 -8.06(-4.02%)
Mar 15, 2022 201.27 201.27 196.15 200.42 400,302 +0.55(+0.28%)
Mar 14, 2022 204.76 205.06 198.96 199.86 439,625 -4.09(-2.00%)
Mar 11, 2022 207.90 211.28 203.84 203.95 363,767 -4.55(-2.18%)
Mar 10, 2022 206.29 208.73 208.50 505,682 +2.49(+1.21%)
Mar 09, 2022 206.41 210.40 201.54 206.01 818,384 -1.28(-0.62%)
Mar 08, 2022 216.86 217.41 207.14 207.29 977,821 -9.19(-4.25%)
Mar 07, 2022 217.21 226.31 214.31 216.48 936,869 +0.68(+0.32%)
Mar 04, 2022 208.70 216.46 207.60 215.80 720,860 +6.97(+3.34%)
Mar 03, 2022 206.62 209.94 206.08 208.83 627,891 +2.48(+1.20%)
Mar 02, 2022 202.66 207.52 199.92 206.35 885,869 +4.30(+2.13%)
Mar 01, 2022 202.48 204.51 199.37 202.05 901,236 -0.25(-0.12%)
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%)
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.