Skip to main content

Huntington Ingalls Industries (NY: HII )

270.57 +1.55 (+0.58%)
Streaming Delayed Price Updated: 1:11 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2022 208.09 211.73 205.22 210.65 281,919 +2.99(+1.44%)
Jun 30, 2022 203.90 208.41 203.90 207.66 384,827 +1.84(+0.89%)
Jun 29, 2022 207.83 207.90 203.25 205.82 300,147 -1.23(-0.59%)
Jun 28, 2022 209.22 212.38 205.70 207.05 404,870 -1.13(-0.54%)
Jun 27, 2022 206.34 208.56 204.59 208.18 303,173 +2.89(+1.41%)
Jun 24, 2022 201.97 205.49 200.07 205.29 671,700 +5.09(+2.54%)
Jun 23, 2022 198.99 201.05 197.19 200.20 323,012 +0.53(+0.26%)
Jun 22, 2022 196.14 200.80 196.14 199.68 470,202 +0.09(+0.04%)
Jun 21, 2022 194.26 199.96 193.87 199.59 367,775 +8.31(+4.35%)
Jun 17, 2022 190.82 194.27 187.93 191.28 848,094 -0.40(-0.21%)
Jun 16, 2022 193.77 194.05 189.68 191.68 479,049 -4.40(-2.24%)
Jun 15, 2022 196.26 197.50 190.67 196.07 570,563 +0.82(+0.42%)
Jun 14, 2022 197.67 198.19 192.80 195.25 500,957 -2.40(-1.22%)
Jun 13, 2022 198.05 199.67 195.33 197.66 444,466 -4.44(-2.20%)
Jun 10, 2022 200.56 203.70 199.83 202.10 396,893 -1.92(-0.94%)
Jun 09, 2022 203.76 204.99 203.06 204.01 365,065 -0.24(-0.12%)
Jun 08, 2022 204.49 205.55 203.18 204.25 256,204 -1.80(-0.87%)
Jun 07, 2022 201.75 206.33 200.97 206.05 272,977 +3.46(+1.71%)
Jun 06, 2022 203.03 203.37 200.76 202.59 324,289 -0.31(-0.16%)
Jun 03, 2022 201.39 203.35 200.53 202.91 263,549 +0.99(+0.49%)
Jun 02, 2022 202.13 202.40 197.81 201.92 264,737 +1.28(+0.64%)
Jun 01, 2022 202.56 202.56 197.09 200.64 306,620 +0.00(+0.00%)
May 31, 2022 203.18 203.19 198.70 200.64 721,913 -3.76(-1.84%)
May 27, 2022 201.98 204.41 200.89 204.40 452,815 +2.76(+1.37%)
May 26, 2022 196.87 203.14 196.87 201.63 550,969 +6.25(+3.20%)
May 25, 2022 193.85 197.25 193.72 195.38 358,446 +1.93(+1.00%)
May 24, 2022 190.81 193.88 188.23 193.44 249,636 +3.30(+1.74%)
May 23, 2022 189.12 191.43 188.17 190.14 335,067 +2.69(+1.44%)
May 20, 2022 190.19 190.99 184.23 187.45 303,655 -2.82(-1.48%)
May 19, 2022 190.74 192.93 187.32 190.27 312,624 -2.00(-1.04%)
May 18, 2022 196.74 198.08 190.66 192.27 293,400 -5.81(-2.93%)
May 17, 2022 195.26 199.38 193.90 198.08 315,275 +3.97(+2.05%)
May 16, 2022 193.08 195.96 192.43 194.11 310,831 +0.95(+0.49%)
May 13, 2022 193.57 196.71 190.82 193.16 374,247 +0.01(+0.01%)
May 12, 2022 195.61 197.43 189.28 193.15 309,801 -2.14(-1.10%)
May 11, 2022 199.05 201.30 193.87 195.29 299,059 -3.43(-1.73%)
May 10, 2022 199.69 201.39 196.31 198.72 338,030 -0.31(-0.16%)
May 09, 2022 203.76 204.47 198.36 199.03 438,971 -5.94(-2.90%)
May 06, 2022 207.14 209.46 202.70 204.98 320,204 -3.31(-1.59%)
May 05, 2022 207.03 213.25 203.93 208.29 493,745 -2.28(-1.08%)
May 04, 2022 203.91 211.68 202.01 210.56 546,914 +7.00(+3.44%)
May 03, 2022 202.28 204.01 200.50 203.57 376,032 +2.30(+1.14%)
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.