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 (%)
Nov 30, 2022 221.63 225.79 218.98 225.69 541,406 +3.83(+1.73%)
Nov 29, 2022 223.02 225.38 221.40 221.86 397,159 -0.87(-0.39%)
Nov 28, 2022 222.18 224.10 221.05 222.72 518,122 -1.41(-0.63%)
Nov 25, 2022 223.16 224.23 222.31 224.13 118,284 +2.71(+1.22%)
Nov 23, 2022 222.16 224.75 218.63 221.43 347,792 -1.55(-0.69%)
Nov 22, 2022 226.36 227.32 221.96 222.97 445,237 -2.21(-0.98%)
Nov 21, 2022 219.58 227.20 219.17 225.18 546,833 +5.21(+2.37%)
Nov 18, 2022 217.47 222.68 217.47 219.97 981,594 +3.18(+1.47%)
Nov 17, 2022 215.66 217.77 214.69 216.79 651,855 +0.08(+0.04%)
Nov 16, 2022 216.17 218.15 214.56 216.71 536,358 +0.71(+0.33%)
Nov 15, 2022 215.19 218.06 212.49 216.01 865,458 +2.02(+0.94%)
Nov 14, 2022 219.97 223.25 213.97 213.99 763,338 -6.25(-2.84%)
Nov 11, 2022 229.26 230.32 217.68 220.24 816,690 -16.06(-6.79%)
Nov 10, 2022 235.90 238.12 232.15 236.29 305,461 +5.21(+2.25%)
Nov 09, 2022 236.04 236.21 229.87 231.08 297,479 -5.56(-2.35%)
Nov 08, 2022 236.02 238.71 234.71 236.64 298,579 +0.18(+0.08%)
Nov 07, 2022 235.64 237.49 232.51 236.46 333,891 +0.38(+0.16%)
Nov 04, 2022 236.76 239.94 231.63 236.08 373,496 -0.29(-0.12%)
Nov 03, 2022 237.58 239.13 224.11 236.37 847,772 -9.22(-3.76%)
Nov 02, 2022 247.12 244.31 245.59 493,027 -2.96(-1.19%)
Nov 01, 2022 249.27 251.63 248.05 248.55 302,278 -0.22(-0.09%)
Oct 31, 2022 246.85 249.66 246.28 248.77 304,570 -0.28(-0.11%)
Oct 28, 2022 246.80 251.44 242.35 249.06 422,271 +3.59(+1.46%)
Oct 27, 2022 245.11 248.48 244.95 245.47 348,302 +2.30(+0.95%)
Oct 26, 2022 245.92 248.66 242.69 243.16 334,151 -1.39(-0.57%)
Oct 25, 2022 242.49 245.69 242.24 244.56 336,822 +0.61(+0.25%)
Oct 24, 2022 243.85 251.10 243.65 243.94 803,542 +2.12(+0.88%)
Oct 21, 2022 235.73 243.07 234.24 241.83 451,575 +6.66(+2.83%)
Oct 20, 2022 234.62 237.49 233.76 235.17 476,044 -0.13(-0.05%)
Oct 19, 2022 229.29 235.52 229.29 235.29 430,070 +4.42(+1.92%)
Oct 18, 2022 222.89 231.31 222.41 230.87 452,150 +10.22(+4.63%)
Oct 17, 2022 218.39 224.07 217.78 220.65 242,161 +4.68(+2.17%)
Oct 14, 2022 223.33 223.33 213.37 215.97 332,090 -7.25(-3.25%)
Oct 13, 2022 216.99 224.50 216.06 223.22 229,679 +3.83(+1.75%)
Oct 12, 2022 225.41 225.90 219.24 219.38 356,296 -7.74(-3.41%)
Oct 11, 2022 227.55 229.96 225.97 227.13 350,602 -0.35(-0.15%)
Oct 10, 2022 227.38 231.42 226.28 227.47 246,107 +2.11(+0.94%)
Oct 07, 2022 224.16 225.53 222.72 225.37 424,394 +1.03(+0.46%)
Oct 06, 2022 225.60 226.88 224.09 224.34 228,640 -1.15(-0.51%)
Oct 05, 2022 223.31 227.07 222.34 225.49 242,932 +0.79(+0.35%)
Oct 04, 2022 221.06 224.76 221.06 224.70 314,531 +4.94(+2.25%)
Oct 03, 2022 217.01 221.52 216.28 219.75 304,049 +5.40(+2.52%)
Sep 30, 2022 214.98 217.90 213.47 214.35 273,807 -1.77(-0.82%)
Sep 29, 2022 217.44 217.44 212.43 216.12 271,875 -1.96(-0.90%)
Sep 28, 2022 218.39 219.59 214.60 218.08 378,524 +0.44(+0.20%)
Sep 27, 2022 220.81 222.25 216.78 217.64 336,380 -1.90(-0.86%)
Sep 26, 2022 222.00 224.31 219.42 219.54 295,073 -3.30(-1.48%)
Sep 23, 2022 225.78 226.16 218.31 222.84 305,843 -5.06(-2.22%)
Sep 22, 2022 226.28 232.59 222.57 227.90 548,512 +2.83(+1.26%)
Sep 21, 2022 230.52 234.66 224.99 225.07 320,453 -0.22(-0.10%)
Sep 20, 2022 225.96 225.96 223.34 225.30 200,918 -1.74(-0.77%)
Sep 19, 2022 223.39 227.09 223.03 227.04 266,819 +2.42(+1.08%)
Sep 16, 2022 224.12 225.07 220.17 224.62 529,132 -0.18(-0.08%)
Sep 15, 2022 224.40 227.22 223.24 224.80 402,826 -0.55(-0.24%)
Sep 14, 2022 221.61 226.63 220.80 225.35 408,829 +3.46(+1.56%)
Sep 13, 2022 224.75 226.75 221.15 221.89 596,633 -5.53(-2.43%)
Sep 12, 2022 228.03 228.80 226.64 227.42 515,273 -0.29(-0.13%)
Sep 09, 2022 224.78 228.66 224.78 227.71 393,069 +3.01(+1.34%)
Sep 08, 2022 225.04 226.25 222.97 224.70 555,617 -0.44(-0.20%)
Sep 07, 2022 220.50 225.93 220.21 225.14 451,493 +3.45(+1.56%)
Sep 06, 2022 221.16 222.50 220.11 221.69 606,915 +2.21(+1.01%)
Sep 02, 2022 222.34 225.39 218.65 219.48 905,332 -0.66(-0.30%)
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.