Skip to main content

Huntington Ingalls Industries (NY: HII )

230.27 -5.23 (-2.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 213.52 217.30 212.78 216.84 220,940 +4.36(+2.05%)
Jul 28, 2022 210.73 212.59 207.85 212.48 237,917 +2.11(+1.00%)
Jul 27, 2022 211.00 211.76 208.25 210.37 253,871 -0.17(-0.08%)
Jul 26, 2022 210.58 211.95 209.65 210.54 174,721 -0.04(-0.02%)
Jul 25, 2022 209.21 213.40 209.19 210.58 206,527 +1.85(+0.89%)
Jul 22, 2022 210.37 211.53 208.04 208.73 195,101 -0.02(-0.01%)
Jul 21, 2022 207.89 209.21 206.41 208.75 186,689 -0.15(-0.07%)
Jul 20, 2022 207.50 209.98 205.34 208.90 189,142 +1.78(+0.86%)
Jul 19, 2022 201.79 207.34 201.74 207.12 425,014 +5.29(+2.62%)
Jul 18, 2022 205.27 207.37 201.17 201.83 284,865 -2.80(-1.37%)
Jul 15, 2022 206.42 207.28 203.39 204.63 229,095 +0.48(+0.24%)
Jul 14, 2022 204.36 206.07 202.94 204.15 305,522 -4.09(-1.96%)
Jul 13, 2022 209.51 212.99 207.95 208.24 259,808 -3.95(-1.86%)
Jul 12, 2022 215.00 217.24 211.52 212.19 380,022 -3.64(-1.69%)
Jul 11, 2022 214.59 217.60 213.03 215.83 191,615 +0.15(+0.07%)
Jul 08, 2022 218.34 219.38 215.31 215.68 263,280 -1.63(-0.75%)
Jul 07, 2022 215.05 218.17 214.97 217.31 273,286 +3.06(+1.43%)
Jul 06, 2022 209.99 217.21 208.67 214.25 326,936 +4.39(+2.09%)
Jul 05, 2022 217.48 218.00 206.05 209.86 501,796 -11.10(-5.02%)
Jul 01, 2022 218.28 222.09 215.27 220.96 268,764 +3.14(+1.44%)
Jun 30, 2022 213.88 218.61 213.88 217.82 366,870 +1.93(+0.89%)
Jun 29, 2022 218.00 218.08 213.20 215.89 286,141 -1.29(-0.59%)
Jun 28, 2022 219.46 222.77 215.77 217.18 385,978 -1.19(-0.54%)
Jun 27, 2022 216.44 218.77 214.61 218.37 289,026 +3.03(+1.41%)
Jun 24, 2022 211.86 215.55 209.87 215.34 640,356 +5.34(+2.54%)
Jun 23, 2022 208.73 210.89 206.84 210.00 307,939 +0.55(+0.26%)
Jun 22, 2022 205.74 210.63 205.74 209.45 448,261 +0.09(+0.04%)
Jun 21, 2022 203.77 209.75 203.36 209.36 350,614 +8.72(+4.35%)
Jun 17, 2022 200.16 203.78 197.12 200.64 808,519 -0.42(-0.21%)
Jun 16, 2022 203.25 203.55 198.96 201.06 456,695 -4.61(-2.24%)
Jun 15, 2022 205.87 207.16 200.00 205.67 543,939 +0.86(+0.42%)
Jun 14, 2022 207.35 207.90 202.24 204.81 477,581 -2.52(-1.22%)
Jun 13, 2022 207.74 209.44 204.89 207.33 423,726 -4.66(-2.20%)
Jun 10, 2022 210.38 213.67 209.62 211.99 378,373 -2.01(-0.94%)
Jun 09, 2022 213.73 215.02 213.00 214.00 348,030 -0.25(-0.12%)
Jun 08, 2022 214.50 215.61 213.12 214.25 244,249 -1.89(-0.87%)
Jun 07, 2022 211.62 216.43 210.81 216.14 260,239 +3.63(+1.71%)
Jun 06, 2022 212.97 213.32 210.59 212.51 309,157 -0.33(-0.16%)
Jun 03, 2022 211.25 213.31 210.35 212.84 251,251 +1.04(+0.49%)
Jun 02, 2022 212.02 212.30 207.49 211.80 252,384 +1.34(+0.64%)
Jun 01, 2022 212.47 212.47 206.73 210.46 292,312 +0.00(+0.00%)
May 31, 2022 213.12 213.13 208.43 210.46 688,226 -3.94(-1.84%)
May 27, 2022 211.87 214.41 210.72 214.40 431,685 +2.90(+1.37%)
May 26, 2022 206.51 213.08 206.51 211.50 525,259 +5.38(+2.61%)
May 25, 2022 204.51 208.09 204.37 206.12 339,764 +2.04(+1.00%)
May 24, 2022 201.30 204.54 198.59 204.08 236,625 +3.48(+1.73%)
May 23, 2022 199.52 201.96 198.52 200.60 317,603 +2.84(+1.44%)
May 20, 2022 200.65 201.49 194.36 197.76 287,828 -2.97(-1.48%)
May 19, 2022 201.23 203.54 197.62 200.73 296,330 -2.11(-1.04%)
May 18, 2022 207.56 208.97 201.14 202.84 278,108 -6.13(-2.93%)
May 17, 2022 206.00 210.34 204.56 208.97 298,843 +4.19(+2.05%)
May 16, 2022 203.70 206.73 203.01 204.78 294,630 +1.00(+0.49%)
May 13, 2022 204.21 207.53 201.31 203.78 354,741 +0.01(+0.00%)
May 12, 2022 206.37 208.28 199.69 203.77 293,654 -2.26(-1.10%)
May 11, 2022 210.00 212.37 204.53 206.03 283,472 -3.62(-1.73%)
May 10, 2022 210.67 212.46 207.10 209.65 320,412 -0.33(-0.16%)
May 09, 2022 214.96 215.71 209.27 209.98 416,092 -6.27(-2.90%)
May 06, 2022 218.53 220.98 213.85 216.25 303,515 -3.49(-1.59%)
May 05, 2022 218.41 224.98 215.14 219.74 468,011 -2.40(-1.08%)
May 04, 2022 215.12 223.32 213.12 222.14 518,408 +7.38(+3.44%)
May 03, 2022 213.40 215.22 211.53 214.76 356,433 +2.43(+1.14%)
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.