Skip to main content

Huntington Ingalls Industries (NY: HII )

289.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 196.43 199.94 194.62 199.25 216,584 +2.76(+1.41%)
Jun 29, 2021 199.89 200.92 196.32 196.49 249,968 -3.15(-1.58%)
Jun 28, 2021 201.09 201.09 198.40 199.64 143,249 -2.00(-0.99%)
Jun 25, 2021 199.40 202.12 199.16 201.64 258,411 +2.09(+1.05%)
Jun 24, 2021 198.51 200.31 196.81 199.55 228,144 +1.49(+0.75%)
Jun 23, 2021 199.77 200.22 198.06 198.06 155,262 -2.00(-1.00%)
Jun 22, 2021 200.30 200.87 197.45 200.05 245,444 -1.37(-0.68%)
Jun 21, 2021 197.29 202.21 197.29 201.43 246,579 +5.55(+2.83%)
Jun 18, 2021 197.59 198.73 195.81 195.88 398,734 -4.22(-2.11%)
Jun 17, 2021 204.97 205.46 198.67 200.09 236,452 -4.87(-2.38%)
Jun 16, 2021 207.83 208.73 204.82 204.96 234,072 -3.12(-1.50%)
Jun 15, 2021 207.82 208.85 207.21 208.08 210,499 +0.27(+0.13%)
Jun 14, 2021 208.94 208.96 206.34 207.81 196,497 -1.13(-0.54%)
Jun 11, 2021 209.41 210.14 207.87 208.94 166,887 +0.24(+0.11%)
Jun 10, 2021 211.22 211.90 208.47 208.71 153,059 -0.26(-0.13%)
Jun 09, 2021 210.70 211.78 208.62 208.97 296,232 -1.54(-0.73%)
Jun 08, 2021 208.85 211.21 207.30 210.51 173,333 +1.31(+0.62%)
Jun 07, 2021 210.24 210.59 207.16 209.21 375,637 -0.92(-0.44%)
Jun 04, 2021 207.87 211.31 207.86 210.12 256,510 +1.55(+0.74%)
Jun 03, 2021 206.81 208.58 202.61 208.57 323,674 +1.60(+0.77%)
Jun 02, 2021 206.10 207.12 204.24 206.97 264,724 +0.78(+0.38%)
Jun 01, 2021 206.95 208.69 204.61 206.19 267,661 +1.78(+0.87%)
May 28, 2021 204.56 204.68 202.84 204.41 254,078 +0.56(+0.27%)
May 27, 2021 202.65 204.87 202.40 203.85 591,959 +3.76(+1.88%)
May 26, 2021 198.98 200.22 196.03 200.09 556,527 +0.85(+0.42%)
May 25, 2021 203.04 204.15 198.57 199.25 307,178 -3.83(-1.88%)
May 24, 2021 201.77 203.47 200.41 203.07 308,017 +2.14(+1.07%)
May 21, 2021 200.69 203.01 199.97 200.93 169,153 +1.04(+0.52%)
May 20, 2021 200.47 201.00 199.10 199.88 222,472 -0.58(-0.29%)
May 19, 2021 200.03 200.65 196.97 200.47 220,454 -0.18(-0.09%)
May 18, 2021 203.44 204.93 200.51 200.65 139,144 -3.26(-1.60%)
May 17, 2021 203.55 205.12 201.65 203.91 196,710 +0.59(+0.29%)
May 14, 2021 203.39 203.78 201.62 203.32 140,369 +0.87(+0.43%)
May 13, 2021 198.46 203.38 197.58 202.45 196,958 +2.96(+1.48%)
May 12, 2021 202.97 204.32 199.44 199.49 246,548 -2.41(-1.19%)
May 11, 2021 205.34 205.34 200.15 201.90 249,324 -4.39(-2.13%)
May 10, 2021 205.90 210.45 205.19 206.29 287,790 +2.24(+1.10%)
May 07, 2021 203.42 204.83 201.88 204.05 229,131 -1.24(-0.60%)
May 06, 2021 201.94 209.69 201.84 205.29 569,347 +5.12(+2.56%)
May 05, 2021 201.27 201.50 197.23 200.18 355,024 -1.43(-0.71%)
May 04, 2021 201.78 203.35 200.68 201.61 256,119 -0.71(-0.35%)
May 03, 2021 200.50 203.21 198.79 202.31 259,171 +2.65(+1.33%)
Apr 30, 2021 199.40 200.53 198.19 199.66 241,500 -0.61(-0.31%)
Apr 29, 2021 198.35 201.64 198.35 200.27 306,373 +2.57(+1.30%)
Apr 28, 2021 194.42 198.00 194.42 197.70 264,786 +2.62(+1.35%)
Apr 27, 2021 194.42 196.68 194.15 195.08 399,885 +0.45(+0.23%)
Apr 26, 2021 195.00 195.68 193.26 194.63 321,415 +0.79(+0.41%)
Apr 23, 2021 192.78 194.83 192.18 193.84 317,321 +2.11(+1.10%)
Apr 22, 2021 195.67 197.33 191.48 191.73 477,386 -4.40(-2.24%)
Apr 21, 2021 195.15 197.01 194.89 196.13 339,645 +0.94(+0.48%)
Apr 20, 2021 197.12 197.48 193.68 195.19 307,459 -2.28(-1.16%)
Apr 19, 2021 196.67 198.17 193.57 197.48 382,336 +1.82(+0.93%)
Apr 16, 2021 197.30 197.48 193.89 195.65 291,374 -0.27(-0.14%)
Apr 15, 2021 195.30 196.22 194.02 195.93 367,557 +0.46(+0.24%)
Apr 14, 2021 193.48 197.22 193.48 195.47 455,587 +1.61(+0.83%)
Apr 13, 2021 195.62 197.84 193.35 193.86 389,585 -3.88(-1.96%)
Apr 12, 2021 195.25 197.98 195.13 197.73 238,351 +3.20(+1.64%)
Apr 09, 2021 195.16 196.00 193.23 194.53 248,093 +0.22(+0.11%)
Apr 08, 2021 192.02 194.61 190.74 194.32 280,293 +1.51(+0.79%)
Apr 07, 2021 195.20 195.47 191.61 192.80 307,695 -2.20(-1.13%)
Apr 06, 2021 194.04 196.92 193.75 195.00 328,691 -0.22(-0.11%)
Apr 05, 2021 193.89 195.75 193.34 195.22 378,989 +3.17(+1.65%)
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.