Skip to main content

Huntington Ingalls Industries (NY: HII )

270.14 +1.12 (+0.42%)
Streaming Delayed Price Updated: 2:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 212.83 215.73 211.34 212.21 276,571 -1.75(-0.82%)
Sep 29, 2022 215.27 215.27 210.30 213.96 274,619 -1.94(-0.90%)
Sep 28, 2022 216.21 217.39 212.45 215.90 382,345 +0.43(+0.20%)
Sep 27, 2022 218.60 220.03 214.62 215.47 339,776 -1.88(-0.86%)
Sep 26, 2022 219.78 222.07 217.23 217.34 298,052 -3.27(-1.48%)
Sep 23, 2022 223.53 223.90 216.13 220.61 308,930 -5.01(-2.22%)
Sep 22, 2022 224.01 230.27 220.34 225.62 554,048 +2.80(+1.26%)
Sep 21, 2022 228.22 232.31 222.74 222.83 323,688 -0.22(-0.10%)
Sep 20, 2022 223.70 223.70 221.11 223.05 202,946 -1.72(-0.77%)
Sep 19, 2022 221.16 224.82 220.80 224.77 269,512 +2.40(+1.08%)
Sep 16, 2022 221.88 222.83 217.97 222.38 534,473 -0.18(-0.08%)
Sep 15, 2022 222.16 224.95 221.00 222.56 406,892 -0.55(-0.24%)
Sep 14, 2022 219.40 224.37 218.60 223.10 412,956 +3.43(+1.56%)
Sep 13, 2022 222.51 224.48 218.94 219.67 602,655 -5.47(-2.43%)
Sep 12, 2022 225.75 226.51 224.38 225.14 520,474 -0.29(-0.13%)
Sep 09, 2022 222.53 226.37 222.53 225.43 397,036 +2.98(+1.34%)
Sep 08, 2022 222.79 223.99 220.75 222.45 561,225 -0.44(-0.20%)
Sep 07, 2022 218.29 223.67 218.01 222.89 456,050 +3.42(+1.56%)
Sep 06, 2022 218.94 220.28 217.91 219.47 613,042 +2.18(+1.01%)
Sep 02, 2022 220.11 223.14 216.46 217.29 914,471 -0.65(-0.30%)
Sep 01, 2022 219.63 220.34 216.35 217.94 449,576 -2.66(-1.21%)
Aug 31, 2022 222.03 223.44 219.72 220.60 719,207 -1.25(-0.57%)
Aug 30, 2022 226.35 226.35 221.71 221.86 367,638 -3.98(-1.76%)
Aug 29, 2022 224.40 227.96 222.82 225.84 386,396 -0.45(-0.20%)
Aug 26, 2022 231.84 233.25 226.17 226.29 349,648 -5.15(-2.23%)
Aug 25, 2022 229.26 231.48 228.50 231.45 398,876 +3.29(+1.44%)
Aug 24, 2022 226.12 228.68 225.88 228.16 261,490 +3.04(+1.35%)
Aug 23, 2022 225.00 225.54 223.49 225.12 201,799 +1.10(+0.49%)
Aug 22, 2022 222.32 224.40 222.16 224.02 343,933 -0.48(-0.21%)
Aug 19, 2022 225.36 226.62 223.31 224.50 227,423 -1.23(-0.54%)
Aug 18, 2022 226.00 228.34 225.31 225.73 191,914 +0.58(+0.26%)
Aug 17, 2022 220.83 225.74 220.69 225.15 360,746 +2.51(+1.13%)
Aug 16, 2022 221.00 223.65 220.47 222.64 255,127 +0.93(+0.42%)
Aug 15, 2022 217.88 222.59 217.88 221.71 209,684 +2.00(+0.91%)
Aug 12, 2022 217.00 219.91 215.96 219.71 166,592 +2.97(+1.37%)
Aug 11, 2022 217.38 218.77 215.82 216.73 192,793 +0.31(+0.14%)
Aug 10, 2022 217.26 217.83 214.03 216.43 305,000 +1.46(+0.68%)
Aug 09, 2022 214.45 215.90 212.82 214.97 430,017 +2.29(+1.08%)
Aug 08, 2022 217.26 221.17 211.30 212.68 407,700 -4.28(-1.97%)
Aug 05, 2022 216.96 219.27 213.58 216.96 408,512 -1.17(-0.54%)
Aug 04, 2022 209.72 226.35 209.66 218.13 758,553 +9.65(+4.63%)
Aug 03, 2022 207.20 209.43 202.45 208.49 222,457 +1.16(+0.56%)
Aug 02, 2022 209.01 209.01 205.56 207.32 312,962 -0.16(-0.08%)
Aug 01, 2022 206.95 207.99 203.59 207.48 225,608 +0.76(+0.37%)
Jul 29, 2022 203.56 207.16 202.85 206.72 231,754 +4.16(+2.05%)
Jul 28, 2022 200.90 202.67 198.15 202.56 249,562 +2.01(+1.00%)
Jul 27, 2022 201.15 201.88 198.53 200.55 266,297 -0.16(-0.08%)
Jul 26, 2022 200.75 202.06 199.87 200.72 183,273 -0.04(-0.02%)
Jul 25, 2022 199.45 203.44 199.43 200.75 216,636 +1.76(+0.89%)
Jul 22, 2022 200.55 201.66 198.33 198.99 204,650 -0.02(-0.01%)
Jul 21, 2022 198.19 199.45 196.77 199.01 195,827 -0.14(-0.07%)
Jul 20, 2022 197.82 200.18 195.76 199.15 198,400 +1.70(+0.86%)
Jul 19, 2022 192.37 197.66 192.33 197.46 445,817 +5.04(+2.62%)
Jul 18, 2022 195.69 197.69 191.78 192.41 298,808 -2.67(-1.37%)
Jul 15, 2022 196.79 197.61 193.90 195.08 240,308 +0.46(+0.23%)
Jul 14, 2022 194.82 196.45 193.47 194.62 320,476 -3.90(-1.96%)
Jul 13, 2022 199.73 203.05 198.25 198.52 272,525 -3.77(-1.86%)
Jul 12, 2022 204.97 207.10 201.65 202.29 398,623 -3.47(-1.69%)
Jul 11, 2022 204.58 207.45 203.08 205.76 200,994 +0.14(+0.07%)
Jul 08, 2022 208.15 209.14 205.26 205.62 276,167 -1.55(-0.75%)
Jul 07, 2022 205.01 207.99 204.94 207.17 286,662 +2.92(+1.43%)
Jul 06, 2022 200.19 207.07 198.93 204.25 342,938 +4.19(+2.09%)
Jul 05, 2022 207.33 207.83 196.44 200.07 526,357 -10.58(-5.02%)
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.