Skip to main content

Huntington Ingalls Industries (NY: HII )

292.58 +2.83 (+0.98%)
Streaming Delayed Price Updated: 12:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 195.50 197.07 191.97 192.00 429,801 -3.74(-1.91%)
Mar 30, 2022 195.48 198.77 193.13 195.74 348,921 +1.02(+0.52%)
Mar 29, 2022 189.43 194.95 187.96 194.72 335,706 +1.84(+0.95%)
Mar 28, 2022 197.12 198.23 191.20 192.88 494,174 -5.41(-2.73%)
Mar 25, 2022 195.95 199.60 195.14 198.29 225,845 +2.29(+1.17%)
Mar 24, 2022 195.33 198.51 194.85 196.00 229,849 +0.53(+0.27%)
Mar 23, 2022 194.44 197.33 194.07 195.47 288,631 +1.93(+1.00%)
Mar 22, 2022 193.42 194.69 190.86 193.54 387,028 +0.36(+0.18%)
Mar 21, 2022 188.61 194.21 187.76 193.19 415,505 +6.72(+3.60%)
Mar 18, 2022 189.66 190.53 184.35 186.47 1,168,141 -3.50(-1.84%)
Mar 17, 2022 190.48 192.76 188.61 189.97 561,092 +2.86(+1.53%)
Mar 16, 2022 189.64 192.62 182.69 187.11 582,613 -7.84(-4.02%)
Mar 15, 2022 195.78 195.78 190.80 194.95 411,526 +0.54(+0.28%)
Mar 14, 2022 199.18 199.47 193.54 194.41 451,953 -3.98(-2.00%)
Mar 11, 2022 202.23 205.52 198.28 198.39 373,967 -4.43(-2.18%)
Mar 10, 2022 200.66 203.04 202.82 519,861 +2.43(+1.21%)
Mar 09, 2022 200.78 204.66 196.04 200.39 841,332 -1.24(-0.62%)
Mar 08, 2022 210.94 211.48 201.49 201.63 1,005,239 -8.94(-4.25%)
Mar 07, 2022 211.29 220.13 208.47 210.58 963,139 +0.66(+0.32%)
Mar 04, 2022 203.01 210.56 201.94 209.91 741,073 +6.78(+3.34%)
Mar 03, 2022 200.99 204.21 200.46 203.13 645,497 +2.41(+1.20%)
Mar 02, 2022 197.14 201.86 194.47 200.73 910,709 +4.19(+2.13%)
Mar 01, 2022 196.95 198.94 193.93 196.54 926,507 -0.24(-0.12%)
Feb 28, 2022 191.44 198.83 191.44 196.78 1,298,241 +4.37(+2.27%)
Feb 25, 2022 185.11 195.34 189.14 192.41 719,238 +7.58(+4.10%)
Feb 24, 2022 178.82 185.52 176.74 184.83 660,892 +5.56(+3.10%)
Feb 23, 2022 180.57 181.58 179.10 179.27 462,012 +0.49(+0.27%)
Feb 22, 2022 179.39 180.53 176.47 178.78 445,735 +0.76(+0.42%)
Feb 18, 2022 178.02 0 +1.12(+0.63%)
Feb 17, 2022 173.60 178.08 173.52 176.91 425,025 +2.24(+1.28%)
Feb 16, 2022 172.32 175.79 172.32 174.67 388,678 +2.34(+1.36%)
Feb 15, 2022 172.99 175.08 171.97 172.32 345,326 -1.08(-0.62%)
Feb 14, 2022 175.81 176.34 171.52 173.40 531,380 -2.50(-1.42%)
Feb 11, 2022 171.24 176.26 169.52 175.90 633,391 +4.04(+2.35%)
Feb 10, 2022 174.03 180.79 171.50 171.86 817,675 -7.21(-4.03%)
Feb 09, 2022 179.08 180.05 178.10 179.08 348,728 +1.14(+0.64%)
Feb 08, 2022 177.12 178.22 175.84 177.94 267,344 +1.89(+1.08%)
Feb 07, 2022 174.76 177.10 172.74 176.04 328,588 +1.35(+0.77%)
Feb 04, 2022 174.91 176.54 172.20 174.69 280,846 -0.88(-0.50%)
Feb 03, 2022 179.38 175.37 175.57 301,117 -3.33(-1.86%)
Feb 02, 2022 175.77 178.95 175.09 178.90 402,332 +1.42(+0.80%)
Feb 01, 2022 178.24 179.81 176.84 177.48 276,054 -1.61(-0.90%)
Jan 31, 2022 177.63 179.30 175.64 179.09 287,051 -0.45(-0.25%)
Jan 28, 2022 179.40 179.60 175.70 179.54 296,324 -0.73(-0.40%)
Jan 27, 2022 182.93 185.82 179.47 180.26 255,137 -3.34(-1.82%)
Jan 26, 2022 186.18 188.07 181.82 183.60 332,302 -2.63(-1.41%)
Jan 25, 2022 185.09 187.40 181.78 186.23 254,029 -0.94(-0.50%)
Jan 24, 2022 181.03 187.83 180.09 187.17 399,203 +4.35(+2.38%)
Jan 21, 2022 183.31 186.16 181.77 182.82 332,744 -0.52(-0.28%)
Jan 20, 2022 185.15 187.57 183.20 183.33 239,184 -1.95(-1.05%)
Jan 19, 2022 187.24 188.58 185.17 185.28 214,838 -1.81(-0.97%)
Jan 18, 2022 188.57 188.57 183.72 187.09 289,301 -2.02(-1.07%)
Jan 14, 2022 189.11 0 +1.98(+1.06%)
Jan 13, 2022 189.57 189.88 186.18 187.13 345,259 -1.48(-0.79%)
Jan 12, 2022 189.59 190.15 187.37 188.62 220,536 -1.66(-0.87%)
Jan 11, 2022 188.76 190.29 185.48 190.27 411,105 +2.57(+1.37%)
Jan 10, 2022 186.56 188.37 185.78 187.70 513,591 +3.10(+1.68%)
Jan 07, 2022 183.46 186.09 183.43 184.60 382,411 +2.26(+1.24%)
Jan 06, 2022 180.49 182.75 179.14 182.34 307,969 +3.45(+1.93%)
Jan 05, 2022 181.63 182.48 178.24 178.88 443,883 -2.39(-1.32%)
Jan 04, 2022 179.50 184.24 179.28 181.28 463,787 +3.30(+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.