Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 212.89 215.78 211.39 212.26 276,502 -1.75(-0.82%)
Sep 29, 2022 215.32 215.32 210.36 214.02 274,551 -1.94(-0.90%)
Sep 28, 2022 216.26 217.45 212.51 215.95 382,250 +0.43(+0.20%)
Sep 27, 2022 218.66 220.08 214.67 215.52 339,691 -1.88(-0.86%)
Sep 26, 2022 219.83 222.12 217.28 217.40 297,978 -3.27(-1.48%)
Sep 23, 2022 223.58 223.95 216.19 220.67 308,853 -5.01(-2.22%)
Sep 22, 2022 224.07 230.33 220.40 225.68 553,911 +2.80(+1.26%)
Sep 21, 2022 228.28 232.37 222.79 222.88 323,608 -0.22(-0.10%)
Sep 20, 2022 223.75 223.75 221.17 223.10 202,896 -1.72(-0.77%)
Sep 19, 2022 221.21 224.87 220.85 224.83 269,445 +2.39(+1.08%)
Sep 16, 2022 221.93 222.88 218.02 222.43 534,341 -0.18(-0.08%)
Sep 15, 2022 222.21 225.01 221.06 222.61 406,790 -0.55(-0.24%)
Sep 14, 2022 219.45 224.42 218.65 223.16 412,853 +3.43(+1.56%)
Sep 13, 2022 222.56 224.54 218.99 219.73 602,505 -5.47(-2.43%)
Sep 12, 2022 225.80 226.57 224.43 225.20 520,345 -0.29(-0.13%)
Sep 09, 2022 222.58 226.43 222.58 225.49 396,938 +2.98(+1.34%)
Sep 08, 2022 222.84 224.04 220.80 222.51 561,086 -0.44(-0.20%)
Sep 07, 2022 218.35 223.72 218.06 222.95 455,937 +3.42(+1.56%)
Sep 06, 2022 219.00 220.33 217.97 219.53 612,889 +2.18(+1.01%)
Sep 02, 2022 220.17 223.20 216.52 217.34 914,243 -0.65(-0.30%)
Sep 01, 2022 219.69 220.39 216.40 217.99 449,464 -2.66(-1.21%)
Aug 31, 2022 222.09 223.49 219.78 220.66 719,028 -1.26(-0.57%)
Aug 30, 2022 226.41 226.41 221.76 221.91 367,547 -3.99(-1.76%)
Aug 29, 2022 224.45 228.02 222.87 225.90 386,300 -0.45(-0.20%)
Aug 26, 2022 231.90 233.31 226.23 226.35 349,561 -5.16(-2.23%)
Aug 25, 2022 229.32 231.53 228.55 231.51 398,777 +3.29(+1.44%)
Aug 24, 2022 226.18 228.73 225.94 228.22 261,425 +3.04(+1.35%)
Aug 23, 2022 225.05 225.60 223.55 225.18 201,749 +1.10(+0.49%)
Aug 22, 2022 222.37 224.46 222.22 224.08 343,847 -0.48(-0.21%)
Aug 19, 2022 225.41 226.67 223.37 224.56 227,366 -1.23(-0.54%)
Aug 18, 2022 226.05 228.40 225.37 225.79 191,866 +0.58(+0.26%)
Aug 17, 2022 220.89 225.80 220.75 225.21 360,657 +2.51(+1.13%)
Aug 16, 2022 221.06 223.70 220.52 222.70 255,063 +0.93(+0.42%)
Aug 15, 2022 217.94 222.64 217.94 221.76 209,632 +2.00(+0.91%)
Aug 12, 2022 217.05 219.96 216.01 219.76 166,551 +2.97(+1.37%)
Aug 11, 2022 217.43 218.83 215.87 216.78 192,745 +0.31(+0.14%)
Aug 10, 2022 217.31 217.88 214.08 216.48 304,924 +1.46(+0.68%)
Aug 09, 2022 214.51 215.96 212.88 215.02 429,910 +2.29(+1.08%)
Aug 08, 2022 217.31 221.23 211.35 212.73 407,599 -4.28(-1.97%)
Aug 05, 2022 217.01 219.32 213.63 217.01 408,411 -1.17(-0.54%)
Aug 04, 2022 209.78 226.41 209.71 218.19 758,364 +9.65(+4.63%)
Aug 03, 2022 207.25 209.48 202.50 208.54 222,402 +1.16(+0.56%)
Aug 02, 2022 209.06 209.06 205.61 207.37 312,884 -0.16(-0.08%)
Aug 01, 2022 207.00 208.04 203.65 207.54 225,552 +0.76(+0.37%)
Jul 29, 2022 203.61 207.21 202.90 206.77 231,696 +4.16(+2.05%)
Jul 28, 2022 200.95 202.72 198.20 202.62 249,500 +2.01(+1.00%)
Jul 27, 2022 201.20 201.93 198.58 200.60 266,231 -0.16(-0.08%)
Jul 26, 2022 200.80 202.11 199.92 200.76 183,227 -0.04(-0.02%)
Jul 25, 2022 199.50 203.49 199.48 200.80 216,582 +1.76(+0.89%)
Jul 22, 2022 200.60 201.71 198.38 199.04 204,599 -0.02(-0.01%)
Jul 21, 2022 198.24 199.50 196.82 199.06 195,778 -0.14(-0.07%)
Jul 20, 2022 197.87 200.23 195.81 199.20 198,350 +1.70(+0.86%)
Jul 19, 2022 192.42 197.71 192.37 197.50 445,706 +5.04(+2.62%)
Jul 18, 2022 195.74 197.74 191.83 192.46 298,734 -2.67(-1.37%)
Jul 15, 2022 196.84 197.66 193.95 195.13 240,249 +0.46(+0.24%)
Jul 14, 2022 194.87 196.50 193.52 194.67 320,397 -3.90(-1.96%)
Jul 13, 2022 199.78 203.10 198.30 198.57 272,457 -3.77(-1.86%)
Jul 12, 2022 205.02 207.15 201.70 202.34 398,524 -3.47(-1.69%)
Jul 11, 2022 204.63 207.50 203.13 205.81 200,944 +0.14(+0.07%)
Jul 08, 2022 208.20 209.19 205.31 205.67 276,098 -1.55(-0.75%)
Jul 07, 2022 205.07 208.04 204.99 207.22 286,591 +2.92(+1.43%)
Jul 06, 2022 200.24 207.13 198.98 204.30 342,853 +4.19(+2.09%)
Jul 05, 2022 207.38 207.88 196.48 200.12 526,227 -10.59(-5.02%)
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.