Skip to main content

Huntington Ingalls Industries (NY: HII )

230.36 +2.78 (+1.22%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 198.74 201.15 198.26 199.00 396,675 +0.17(+0.09%)
Mar 30, 2021 200.22 200.83 197.15 198.83 276,487 -1.63(-0.82%)
Mar 29, 2021 196.63 201.55 196.58 200.46 448,824 +4.06(+2.07%)
Mar 26, 2021 193.97 196.87 192.69 196.40 250,739 +2.92(+1.51%)
Mar 25, 2021 188.21 193.75 186.16 193.48 342,043 +5.82(+3.10%)
Mar 24, 2021 186.78 192.47 186.76 187.66 295,481 +2.55(+1.38%)
Mar 23, 2021 186.96 188.72 183.79 185.11 478,750 -4.44(-2.34%)
Mar 22, 2021 190.00 190.67 186.64 189.55 308,381 -1.15(-0.60%)
Mar 19, 2021 191.47 191.47 187.70 190.70 615,264 -1.17(-0.61%)
Mar 18, 2021 191.73 193.62 190.37 191.87 345,319 +0.51(+0.27%)
Mar 17, 2021 189.11 192.60 187.43 191.36 296,960 +2.72(+1.44%)
Mar 16, 2021 190.96 191.35 187.35 188.64 436,529 -3.05(-1.59%)
Mar 15, 2021 189.19 192.24 188.65 191.69 453,552 +3.08(+1.64%)
Mar 12, 2021 186.86 189.62 186.14 188.60 346,525 +5.01(+2.73%)
Mar 11, 2021 180.99 184.24 180.54 183.59 404,837 +1.98(+1.09%)
Mar 10, 2021 178.39 183.10 177.30 181.61 321,054 +2.68(+1.50%)
Mar 09, 2021 183.43 183.94 177.95 178.93 457,731 -5.81(-3.14%)
Mar 08, 2021 181.64 187.64 181.18 184.74 376,572 +5.31(+2.96%)
Mar 05, 2021 174.94 180.64 173.15 179.44 366,489 +6.03(+3.48%)
Mar 04, 2021 177.05 178.47 171.66 173.40 480,672 -2.77(-1.57%)
Mar 03, 2021 174.35 177.47 173.05 176.17 412,240 +2.51(+1.45%)
Mar 02, 2021 172.37 174.39 171.43 173.66 293,064 +1.18(+0.68%)
Mar 01, 2021 172.16 174.68 171.91 172.48 489,327 +2.42(+1.42%)
Feb 26, 2021 175.12 175.97 169.93 170.06 599,334 -7.08(-4.00%)
Feb 25, 2021 180.85 182.14 176.04 177.14 298,467 -3.61(-1.99%)
Feb 24, 2021 179.72 182.79 179.72 180.74 355,749 +1.61(+0.90%)
Feb 23, 2021 183.88 184.31 175.89 179.13 611,397 -4.05(-2.21%)
Feb 22, 2021 175.98 184.97 175.07 183.18 692,268 +8.18(+4.67%)
Feb 19, 2021 172.10 175.10 171.81 175.00 435,330 +3.56(+2.07%)
Feb 18, 2021 170.40 171.69 169.63 171.45 386,719 +0.01(+0.01%)
Feb 17, 2021 168.06 172.26 166.62 171.44 449,134 +3.13(+1.86%)
Feb 16, 2021 170.68 172.00 167.96 168.31 641,846 -0.93(-0.55%)
Feb 12, 2021 164.05 169.88 163.75 169.24 446,465 +5.38(+3.28%)
Feb 11, 2021 163.83 172.72 162.90 163.86 772,576 +2.65(+1.65%)
Feb 10, 2021 161.55 162.49 160.38 161.21 334,795 +0.53(+0.33%)
Feb 09, 2021 158.86 160.70 158.06 160.68 360,309 +2.11(+1.33%)
Feb 08, 2021 158.69 159.75 157.43 158.56 308,636 +1.08(+0.68%)
Feb 05, 2021 156.43 159.28 155.66 157.49 421,800 +2.55(+1.64%)
Feb 04, 2021 155.55 156.05 153.72 154.94 571,745 +0.05(+0.03%)
Feb 03, 2021 153.38 155.34 152.75 154.89 322,240 +1.52(+0.99%)
Feb 02, 2021 153.65 155.08 151.82 153.38 467,060 +1.78(+1.17%)
Feb 01, 2021 151.83 153.48 150.24 151.60 438,978 +0.42(+0.28%)
Jan 29, 2021 154.97 155.69 150.95 151.18 360,294 -4.44(-2.85%)
Jan 28, 2021 157.54 158.18 154.97 155.61 395,256 -1.20(-0.77%)
Jan 27, 2021 153.74 159.90 153.60 156.82 788,841 +2.23(+1.44%)
Jan 26, 2021 162.05 163.04 154.51 154.59 485,405 -5.41(-3.38%)
Jan 25, 2021 160.55 162.55 159.01 160.00 292,254 -1.09(-0.67%)
Jan 22, 2021 160.05 161.98 158.05 161.08 324,702 +0.72(+0.45%)
Jan 21, 2021 161.28 163.51 160.21 160.36 307,810 -1.51(-0.93%)
Jan 20, 2021 163.58 164.15 161.69 161.87 292,350 -2.03(-1.24%)
Jan 19, 2021 166.39 166.95 163.65 163.90 322,598 -0.87(-0.52%)
Jan 15, 2021 164.55 165.83 161.54 164.76 309,091 -0.53(-0.32%)
Jan 14, 2021 165.86 168.49 164.96 165.29 392,493 +0.69(+0.42%)
Jan 13, 2021 164.88 166.23 163.60 164.60 232,695 -0.87(-0.53%)
Jan 12, 2021 163.16 166.54 162.50 165.47 282,253 +2.89(+1.78%)
Jan 11, 2021 161.20 164.42 161.20 162.58 272,781 +0.11(+0.07%)
Jan 08, 2021 164.27 166.14 160.50 162.47 420,552 -0.62(-0.38%)
Jan 07, 2021 164.94 164.94 162.00 163.10 490,174 -1.19(-0.72%)
Jan 06, 2021 156.84 164.75 156.84 164.29 482,064 +5.21(+3.27%)
Jan 05, 2021 157.76 160.50 157.61 159.08 408,092 +1.45(+0.92%)
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.