Skip to main content

Huntington Ingalls Industries (NY: HII )

291.77 +2.02 (+0.70%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 176.83 179.21 175.76 178.65 149,397 +1.44(+0.81%)
Dec 30, 2021 177.88 179.17 176.90 177.20 127,100 -0.24(-0.13%)
Dec 29, 2021 177.72 178.63 177.01 177.44 131,686 -0.76(-0.43%)
Dec 28, 2021 176.03 179.12 176.03 178.21 137,305 +2.01(+1.14%)
Dec 27, 2021 174.07 176.39 173.54 176.20 151,900 +1.88(+1.08%)
Dec 23, 2021 173.30 175.08 173.16 174.31 214,486 +1.79(+1.04%)
Dec 22, 2021 175.05 176.01 171.99 172.52 218,341 -2.68(-1.53%)
Dec 21, 2021 173.21 176.92 173.21 175.20 213,462 +3.41(+1.98%)
Dec 20, 2021 173.88 173.88 169.20 171.80 305,051 -4.33(-2.46%)
Dec 17, 2021 181.55 181.90 175.72 176.13 602,077 -4.42(-2.45%)
Dec 16, 2021 182.33 185.27 180.44 180.55 292,901 -0.65(-0.36%)
Dec 15, 2021 179.54 181.92 176.01 181.20 436,832 +3.07(+1.72%)
Dec 14, 2021 179.29 182.66 177.64 178.13 330,139 -1.10(-0.61%)
Dec 13, 2021 177.94 180.28 176.47 179.23 256,927 +1.32(+0.74%)
Dec 10, 2021 178.94 179.87 176.76 177.91 254,292 +0.02(+0.01%)
Dec 09, 2021 176.82 178.11 175.00 177.89 320,626 -0.37(-0.21%)
Dec 08, 2021 176.82 179.18 176.50 178.26 276,850 +1.58(+0.89%)
Dec 07, 2021 177.61 178.91 176.57 176.69 378,552 -1.13(-0.63%)
Dec 06, 2021 175.72 179.65 175.43 177.81 355,116 +4.51(+2.60%)
Dec 03, 2021 171.04 173.63 170.97 173.31 299,002 +2.75(+1.61%)
Dec 02, 2021 170.13 172.57 168.85 170.56 491,873 +1.64(+0.97%)
Dec 01, 2021 172.20 175.04 168.93 168.93 412,784 -0.89(-0.52%)
Nov 30, 2021 171.82 172.75 167.89 169.82 728,732 -4.03(-2.32%)
Nov 29, 2021 176.79 176.79 173.34 173.84 258,974 -1.48(-0.85%)
Nov 26, 2021 173.94 176.85 173.30 175.33 258,891 -3.07(-1.72%)
Nov 24, 2021 179.63 180.94 177.61 178.40 152,824 -1.49(-0.83%)
Nov 23, 2021 181.23 182.99 178.93 179.89 222,919 -1.22(-0.67%)
Nov 22, 2021 175.79 182.27 175.79 181.11 323,930 +5.44(+3.10%)
Nov 19, 2021 176.27 177.27 174.64 175.67 234,553 -0.39(-0.22%)
Nov 18, 2021 177.65 176.16 175.11 176.06 390,050 -1.43(-0.80%)
Nov 17, 2021 178.73 179.10 176.92 177.49 197,011 -1.55(-0.87%)
Nov 16, 2021 180.94 182.01 178.85 179.03 237,289 -1.99(-1.10%)
Nov 15, 2021 182.74 183.22 180.23 181.02 247,337 -1.53(-0.84%)
Nov 12, 2021 179.57 183.38 179.30 182.55 305,283 +3.00(+1.67%)
Nov 11, 2021 181.11 182.50 179.16 179.56 372,408 -4.71(-2.55%)
Nov 10, 2021 185.14 184.26 231,705 -0.88(-0.48%)
Nov 09, 2021 183.67 185.57 182.43 185.15 216,699 +0.59(+0.32%)
Nov 08, 2021 184.65 185.38 182.26 184.56 259,209 +0.10(+0.06%)
Nov 05, 2021 182.98 185.40 182.46 184.45 315,668 +2.58(+1.42%)
Nov 04, 2021 190.95 191.41 180.68 181.88 400,548 -8.21(-4.32%)
Nov 03, 2021 188.64 190.24 185.52 190.09 431,291 +0.05(+0.03%)
Nov 02, 2021 192.77 192.77 188.60 190.04 254,541 -2.07(-1.08%)
Nov 01, 2021 192.98 194.90 191.47 192.12 187,342 -0.62(-0.32%)
Oct 29, 2021 194.14 195.14 191.74 192.73 254,194 -1.70(-0.87%)
Oct 28, 2021 192.74 195.11 191.67 194.44 264,947 +1.79(+0.93%)
Oct 27, 2021 195.10 195.99 192.40 192.65 247,152 -1.62(-0.83%)
Oct 26, 2021 195.64 194.26 427,300 -7.74(-3.83%)
Oct 25, 2021 202.27 202.65 199.76 202.00 199,862 -0.33(-0.16%)
Oct 22, 2021 201.12 203.69 201.10 202.34 170,975 +1.62(+0.81%)
Oct 21, 2021 201.08 202.02 198.88 200.72 166,438 -0.56(-0.28%)
Oct 20, 2021 198.94 201.79 198.88 201.28 175,346 +2.19(+1.10%)
Oct 19, 2021 197.50 199.31 195.88 199.09 178,189 +1.87(+0.95%)
Oct 18, 2021 199.33 199.64 196.09 197.22 280,289 -2.92(-1.46%)
Oct 15, 2021 198.78 201.70 198.09 200.14 318,181 +1.96(+0.99%)
Oct 14, 2021 198.99 198.99 195.31 198.18 335,424 +0.47(+0.24%)
Oct 13, 2021 200.24 200.97 194.91 197.72 352,409 -3.99(-1.98%)
Oct 12, 2021 200.39 204.28 199.06 201.71 353,673 +1.28(+0.64%)
Oct 11, 2021 197.24 201.72 195.92 200.43 360,418 +4.21(+2.15%)
Oct 08, 2021 192.87 197.15 192.87 196.21 304,217 +3.36(+1.74%)
Oct 07, 2021 188.24 194.06 188.16 192.86 355,533 +5.78(+3.09%)
Oct 06, 2021 184.16 187.39 182.49 187.08 239,002 +1.76(+0.95%)
Oct 05, 2021 186.12 187.24 184.22 185.32 269,234 -0.12(-0.07%)
Oct 04, 2021 185.18 187.83 184.92 185.44 221,000 +0.84(+0.45%)
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.