Skip to main content

Huntington Ingalls Industries (NY: HII )

270.63 +1.61 (+0.60%)
Streaming Delayed Price Updated: 11:18 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 193.45 196.91 191.66 196.23 219,921 +2.72(+1.41%)
Jun 29, 2021 196.86 197.88 193.34 193.51 253,818 -3.10(-1.58%)
Jun 28, 2021 198.04 198.04 195.38 196.61 145,455 -1.97(-0.99%)
Jun 25, 2021 196.38 199.05 196.13 198.58 262,392 +2.06(+1.05%)
Jun 24, 2021 195.50 197.27 193.83 196.53 231,658 +1.47(+0.75%)
Jun 23, 2021 196.74 197.18 195.06 195.06 157,654 -1.96(-1.00%)
Jun 22, 2021 197.26 197.82 194.46 197.02 249,225 -1.35(-0.68%)
Jun 21, 2021 194.30 199.14 194.30 198.37 250,377 +5.47(+2.83%)
Jun 18, 2021 194.59 195.72 192.84 192.90 404,876 -4.15(-2.11%)
Jun 17, 2021 201.86 202.34 195.66 197.06 240,095 -4.80(-2.38%)
Jun 16, 2021 204.67 205.57 201.71 201.85 237,678 -3.07(-1.50%)
Jun 15, 2021 204.66 205.68 204.07 204.92 213,742 +0.27(+0.13%)
Jun 14, 2021 205.77 205.79 203.21 204.65 199,524 -1.12(-0.54%)
Jun 11, 2021 206.23 206.95 204.72 205.77 169,457 +0.23(+0.11%)
Jun 10, 2021 208.01 208.69 205.31 205.54 155,417 -0.26(-0.13%)
Jun 09, 2021 207.50 208.56 205.46 205.80 300,796 -1.52(-0.73%)
Jun 08, 2021 205.68 208.01 204.15 207.32 176,003 +1.28(+0.62%)
Jun 07, 2021 207.05 207.39 204.02 206.03 381,423 -0.90(-0.44%)
Jun 04, 2021 204.72 208.10 204.71 206.94 260,461 +1.53(+0.74%)
Jun 03, 2021 203.68 205.42 199.53 205.41 328,661 +1.57(+0.77%)
Jun 02, 2021 202.98 203.97 201.14 203.84 268,802 +0.77(+0.38%)
Jun 01, 2021 203.81 205.52 201.51 203.06 271,784 +1.75(+0.87%)
May 28, 2021 201.46 201.57 199.77 201.31 257,992 +0.55(+0.27%)
May 27, 2021 199.58 201.76 199.33 200.76 601,078 +3.71(+1.88%)
May 26, 2021 195.96 197.18 193.06 197.06 565,100 +0.83(+0.42%)
May 25, 2021 199.96 201.06 195.56 196.22 311,910 -3.77(-1.88%)
May 24, 2021 198.71 200.38 197.37 199.99 312,762 +2.11(+1.07%)
May 21, 2021 197.65 199.93 196.94 197.88 171,759 +1.03(+0.52%)
May 20, 2021 197.43 197.96 196.08 196.85 225,900 -0.57(-0.29%)
May 19, 2021 196.99 197.60 193.98 197.43 223,850 -0.18(-0.09%)
May 18, 2021 200.35 201.82 197.46 197.60 141,287 -3.21(-1.60%)
May 17, 2021 200.47 202.01 198.59 200.82 199,741 +0.58(+0.29%)
May 14, 2021 200.31 200.69 198.56 200.23 142,531 +0.85(+0.43%)
May 13, 2021 195.44 200.30 194.58 199.38 199,992 +2.92(+1.48%)
May 12, 2021 199.89 201.22 196.42 196.46 250,346 -2.37(-1.19%)
May 11, 2021 202.22 202.22 197.12 198.84 253,164 -4.32(-2.13%)
May 10, 2021 202.78 207.25 202.08 203.16 292,224 +2.20(+1.10%)
May 07, 2021 200.34 201.72 198.82 200.96 232,661 -1.22(-0.60%)
May 06, 2021 198.87 206.51 198.78 202.18 578,118 +5.04(+2.56%)
May 05, 2021 198.21 198.45 194.24 197.14 360,493 -1.41(-0.71%)
May 04, 2021 198.71 200.27 197.63 198.55 260,064 -0.69(-0.35%)
May 03, 2021 197.46 200.13 195.78 199.24 263,163 +2.61(+1.33%)
Apr 30, 2021 196.37 197.48 195.19 196.63 245,220 -0.60(-0.31%)
Apr 29, 2021 195.34 198.59 195.34 197.23 311,093 +2.53(+1.30%)
Apr 28, 2021 191.47 195.00 191.47 194.70 268,864 +2.58(+1.34%)
Apr 27, 2021 191.47 193.70 191.20 192.12 406,046 +0.44(+0.23%)
Apr 26, 2021 192.04 192.71 190.33 191.68 326,367 +0.78(+0.41%)
Apr 23, 2021 189.86 191.87 189.27 190.90 322,209 +2.07(+1.10%)
Apr 22, 2021 192.70 194.33 188.57 188.82 484,740 -4.33(-2.24%)
Apr 21, 2021 192.19 194.02 191.94 193.16 344,878 +0.93(+0.48%)
Apr 20, 2021 194.13 194.48 190.74 192.23 312,195 -2.25(-1.16%)
Apr 19, 2021 193.69 195.17 190.63 194.48 388,226 +1.80(+0.93%)
Apr 16, 2021 194.31 194.48 190.94 192.69 295,863 -0.27(-0.14%)
Apr 15, 2021 192.33 193.24 191.07 192.95 373,219 +0.45(+0.24%)
Apr 14, 2021 190.55 194.23 190.55 192.50 462,605 +1.58(+0.83%)
Apr 13, 2021 192.66 194.83 190.42 190.92 395,587 -3.82(-1.96%)
Apr 12, 2021 192.29 194.97 192.17 194.73 242,023 +3.15(+1.64%)
Apr 09, 2021 192.20 193.03 190.30 191.58 251,915 +0.21(+0.11%)
Apr 08, 2021 189.11 191.66 187.84 191.37 284,611 +1.49(+0.79%)
Apr 07, 2021 192.24 192.50 188.70 189.88 312,435 -2.17(-1.13%)
Apr 06, 2021 191.09 193.94 190.81 192.05 333,755 -0.21(-0.11%)
Apr 05, 2021 190.94 192.78 190.41 192.26 384,828 +3.12(+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.