Skip to main content

Huntington Ingalls Industries (NY: HII )

236.17 +2.63 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 198.85 206.53 198.85 204.40 1,249,842 +4.54(+2.27%)
Feb 25, 2022 192.28 202.91 196.46 199.86 692,425 +7.87(+4.10%)
Feb 24, 2022 185.74 192.70 183.59 191.99 636,254 +4.60(+2.45%)
Feb 23, 2022 188.75 189.81 187.22 187.39 441,988 +0.51(+0.27%)
Feb 22, 2022 187.52 188.71 184.47 186.88 426,416 +0.79(+0.42%)
Feb 18, 2022 186.09 0 +1.17(+0.63%)
Feb 17, 2022 181.47 186.15 181.38 184.92 406,604 +2.34(+1.28%)
Feb 16, 2022 180.13 183.76 180.13 182.58 371,832 +2.45(+1.36%)
Feb 15, 2022 180.83 183.01 179.76 180.13 330,359 -1.13(-0.62%)
Feb 14, 2022 183.78 184.33 179.29 181.26 508,349 -2.61(-1.42%)
Feb 11, 2022 179.00 184.25 177.20 183.87 605,939 +4.22(+2.35%)
Feb 10, 2022 181.91 188.98 179.27 179.65 782,235 -7.54(-4.03%)
Feb 09, 2022 187.19 188.21 186.17 187.19 333,614 +1.19(+0.64%)
Feb 08, 2022 185.15 186.29 183.81 186.00 255,757 +1.98(+1.08%)
Feb 07, 2022 182.68 185.13 180.57 184.02 314,347 +1.41(+0.77%)
Feb 04, 2022 182.84 184.54 180.00 182.61 268,674 -0.92(-0.50%)
Feb 03, 2022 187.51 183.32 183.53 288,066 -3.48(-1.86%)
Feb 02, 2022 183.73 187.06 183.02 187.01 384,894 +1.49(+0.80%)
Feb 01, 2022 186.32 187.96 184.85 185.52 264,090 -1.68(-0.90%)
Jan 31, 2022 185.68 187.42 183.59 187.20 274,610 -0.47(-0.25%)
Jan 28, 2022 187.53 187.74 183.66 187.67 283,481 -0.76(-0.40%)
Jan 27, 2022 191.22 194.24 187.60 188.43 244,079 -3.49(-1.82%)
Jan 26, 2022 194.61 196.59 190.06 191.92 317,900 -2.75(-1.41%)
Jan 25, 2022 193.48 195.89 190.02 194.67 243,019 -0.98(-0.50%)
Jan 24, 2022 189.23 196.34 188.25 195.65 381,901 +4.55(+2.38%)
Jan 21, 2022 191.61 194.59 190.01 191.10 318,322 -0.54(-0.28%)
Jan 20, 2022 193.54 196.07 191.50 191.64 228,818 -2.04(-1.05%)
Jan 19, 2022 195.72 197.12 193.56 193.68 205,527 -1.89(-0.97%)
Jan 18, 2022 197.11 197.11 192.04 195.57 276,762 -2.11(-1.07%)
Jan 14, 2022 197.68 0 +2.07(+1.06%)
Jan 13, 2022 198.16 198.48 194.61 195.61 330,295 -1.55(-0.79%)
Jan 12, 2022 198.18 198.76 195.86 197.16 210,978 -1.73(-0.87%)
Jan 11, 2022 197.31 198.91 193.88 198.89 393,287 +2.69(+1.37%)
Jan 10, 2022 195.01 196.90 194.20 196.20 491,331 +3.24(+1.68%)
Jan 07, 2022 191.77 194.52 191.74 192.96 365,837 +2.36(+1.24%)
Jan 06, 2022 188.67 191.03 187.26 190.60 294,621 +3.61(+1.93%)
Jan 05, 2022 189.86 190.75 186.32 186.99 424,644 -2.50(-1.32%)
Jan 04, 2022 187.63 192.59 187.40 189.49 443,686 +3.45(+1.85%)
Jan 03, 2022 186.79 189.19 185.21 186.04 416,522 -0.70(-0.37%)
Dec 31, 2021 184.84 187.33 183.72 186.74 142,922 +1.51(+0.82%)
Dec 30, 2021 185.94 187.29 184.91 185.23 121,592 -0.25(-0.13%)
Dec 29, 2021 185.77 186.72 185.03 185.48 125,979 -0.80(-0.43%)
Dec 28, 2021 184.00 187.24 184.00 186.28 131,354 +2.10(+1.14%)
Dec 27, 2021 181.96 184.38 181.40 184.18 145,317 +1.97(+1.08%)
Dec 23, 2021 181.15 183.01 181.00 182.21 205,190 +1.87(+1.04%)
Dec 22, 2021 182.98 183.99 179.69 180.34 208,878 -2.80(-1.53%)
Dec 21, 2021 181.06 184.94 181.06 183.14 204,210 +3.56(+1.98%)
Dec 20, 2021 181.76 181.76 176.87 179.58 291,830 -4.53(-2.46%)
Dec 17, 2021 189.78 190.14 183.68 184.11 575,982 -4.62(-2.45%)
Dec 16, 2021 190.59 193.66 188.61 188.73 280,206 -0.68(-0.36%)
Dec 15, 2021 187.68 190.16 183.99 189.41 417,899 +3.21(+1.72%)
Dec 14, 2021 187.41 190.94 185.69 186.20 315,830 -1.15(-0.61%)
Dec 13, 2021 186.00 188.45 184.46 187.35 245,792 +1.38(+0.74%)
Dec 10, 2021 187.05 188.02 184.77 185.97 243,271 +0.02(+0.01%)
Dec 09, 2021 184.83 186.18 182.93 185.95 306,730 -0.39(-0.21%)
Dec 08, 2021 184.83 187.29 184.50 186.34 264,851 +1.65(+0.89%)
Dec 07, 2021 185.66 187.02 184.57 184.69 362,145 -1.18(-0.63%)
Dec 06, 2021 183.68 187.78 183.38 185.87 339,725 +4.71(+2.60%)
Dec 03, 2021 178.79 181.50 178.72 181.16 286,043 +2.87(+1.61%)
Dec 02, 2021 177.84 180.39 176.50 178.29 470,554 +1.71(+0.97%)
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.