Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 195.02 196.93 193.47 193.99 231,507 -1.99(-1.01%)
Jul 29, 2021 195.78 197.16 193.76 195.97 153,204 +2.24(+1.16%)
Jul 28, 2021 194.63 196.25 191.88 193.73 129,313 +0.41(+0.21%)
Jul 27, 2021 193.66 195.50 192.13 193.32 122,175 -0.70(-0.36%)
Jul 26, 2021 193.03 194.51 192.44 194.02 167,021 +1.34(+0.70%)
Jul 23, 2021 192.70 193.11 189.92 192.68 106,801 +1.49(+0.78%)
Jul 22, 2021 193.12 193.29 190.59 191.19 113,555 -2.45(-1.27%)
Jul 21, 2021 193.43 195.23 191.45 193.64 364,375 +1.77(+0.92%)
Jul 20, 2021 185.35 192.45 185.35 191.87 329,090 +7.17(+3.88%)
Jul 19, 2021 187.15 187.68 183.21 184.70 268,916 -5.13(-2.70%)
Jul 16, 2021 191.45 192.39 189.47 189.83 141,174 -0.60(-0.32%)
Jul 15, 2021 188.97 191.44 188.83 190.44 168,144 -0.27(-0.14%)
Jul 14, 2021 191.34 193.28 189.07 190.70 216,779 -0.95(-0.49%)
Jul 13, 2021 193.99 194.49 191.24 191.65 207,074 -1.92(-0.99%)
Jul 12, 2021 193.34 194.24 191.66 193.57 207,555 -1.45(-0.74%)
Jul 09, 2021 195.82 196.59 193.82 195.02 314,523 +2.52(+1.31%)
Jul 08, 2021 192.44 194.86 191.43 192.49 220,645 -3.16(-1.61%)
Jul 07, 2021 193.08 196.26 193.08 195.65 236,336 +0.97(+0.50%)
Jul 06, 2021 200.41 200.50 192.94 194.68 255,041 -5.78(-2.88%)
Jul 02, 2021 201.26 201.95 198.83 200.45 122,776 -0.17(-0.08%)
Jul 01, 2021 200.56 200.85 199.03 200.62 196,971 +1.32(+0.66%)
Jun 30, 2021 196.48 199.99 194.67 199.30 216,530 +2.76(+1.40%)
Jun 29, 2021 199.94 200.97 196.37 196.54 249,906 -3.15(-1.58%)
Jun 28, 2021 201.14 201.14 198.44 199.69 143,213 -2.01(-0.99%)
Jun 25, 2021 199.45 202.17 199.21 201.69 258,347 +2.09(+1.05%)
Jun 24, 2021 198.56 200.36 196.86 199.60 228,087 +1.49(+0.75%)
Jun 23, 2021 199.82 200.26 198.11 198.11 155,224 -2.00(-1.00%)
Jun 22, 2021 200.35 200.92 197.50 200.10 245,383 -1.37(-0.68%)
Jun 21, 2021 197.34 202.26 197.34 201.47 246,518 +5.55(+2.83%)
Jun 18, 2021 197.64 198.78 195.86 195.92 398,635 -4.22(-2.11%)
Jun 17, 2021 205.02 205.51 198.72 200.14 236,394 -4.87(-2.38%)
Jun 16, 2021 207.88 208.78 204.87 205.01 234,014 -3.12(-1.50%)
Jun 15, 2021 207.87 208.90 207.26 208.13 210,447 +0.27(+0.13%)
Jun 14, 2021 208.99 209.01 206.39 207.86 196,448 -1.13(-0.54%)
Jun 11, 2021 209.46 210.19 207.93 208.99 166,845 +0.24(+0.11%)
Jun 10, 2021 211.27 211.95 208.52 208.76 153,021 -0.26(-0.13%)
Jun 09, 2021 210.75 211.83 208.68 209.02 296,158 -1.54(-0.73%)
Jun 08, 2021 208.90 211.26 207.35 210.56 173,290 +1.30(+0.62%)
Jun 07, 2021 210.29 210.64 207.21 209.26 375,543 -0.92(-0.44%)
Jun 04, 2021 207.93 211.36 207.91 210.18 256,446 +1.55(+0.74%)
Jun 03, 2021 206.87 208.63 202.66 208.62 323,594 +1.60(+0.77%)
Jun 02, 2021 206.16 207.17 204.29 207.03 264,658 +0.78(+0.38%)
Jun 01, 2021 207.00 208.74 204.66 206.24 267,595 +1.78(+0.87%)
May 28, 2021 204.62 204.73 202.89 204.46 254,015 +0.56(+0.27%)
May 27, 2021 202.71 204.92 202.45 203.91 591,812 +3.76(+1.88%)
May 26, 2021 199.03 200.27 196.08 200.14 556,389 +0.85(+0.42%)
May 25, 2021 203.09 204.21 198.62 199.29 307,102 -3.83(-1.89%)
May 24, 2021 201.82 203.52 200.46 203.12 307,941 +2.14(+1.07%)
May 21, 2021 200.74 203.06 200.02 200.98 169,111 +1.04(+0.52%)
May 20, 2021 200.52 201.05 199.15 199.94 222,417 -0.58(-0.29%)
May 19, 2021 200.08 200.70 197.02 200.52 220,399 -0.18(-0.09%)
May 18, 2021 203.49 204.98 200.56 200.70 139,109 -3.26(-1.60%)
May 17, 2021 203.60 205.17 201.70 203.96 196,661 +0.59(+0.29%)
May 14, 2021 203.44 203.83 201.67 203.37 140,334 +0.87(+0.43%)
May 13, 2021 198.50 203.43 197.63 202.50 196,909 +2.96(+1.48%)
May 12, 2021 203.02 204.38 199.49 199.54 246,487 -2.41(-1.19%)
May 11, 2021 205.39 205.39 200.20 201.95 249,262 -4.39(-2.13%)
May 10, 2021 205.96 210.50 205.24 206.34 287,719 +2.24(+1.10%)
May 07, 2021 203.47 204.88 201.93 204.10 229,075 -1.24(-0.60%)
May 06, 2021 201.99 209.74 201.89 205.34 569,206 +5.12(+2.56%)
May 05, 2021 201.32 201.55 197.28 200.23 354,936 -1.43(-0.71%)
May 04, 2021 201.83 203.41 200.72 201.66 256,055 -0.71(-0.35%)
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.