Skip to main content

Huntington Ingalls Industries (NY: HII )

289.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 205.96 210.51 205.96 209.75 380,981 +1.86(+0.89%)
Jun 29, 2022 209.93 210.00 205.30 207.89 297,147 -1.24(-0.59%)
Jun 28, 2022 211.33 214.52 207.78 209.13 400,824 -1.15(-0.54%)
Jun 27, 2022 208.42 210.67 206.66 210.28 300,143 +2.92(+1.41%)
Jun 24, 2022 204.01 207.57 202.09 207.36 664,987 +5.14(+2.54%)
Jun 23, 2022 201.00 203.08 199.18 202.22 319,784 +0.53(+0.26%)
Jun 22, 2022 198.12 202.83 198.12 201.69 465,503 +0.09(+0.04%)
Jun 21, 2022 196.22 201.98 195.83 201.60 364,100 +8.40(+4.35%)
Jun 17, 2022 192.75 196.23 189.82 193.21 839,619 -0.41(-0.21%)
Jun 16, 2022 195.72 196.01 191.59 193.61 474,262 -4.44(-2.24%)
Jun 15, 2022 198.24 199.49 192.59 198.05 564,862 +0.83(+0.42%)
Jun 14, 2022 199.67 200.19 194.75 197.22 495,951 -2.43(-1.22%)
Jun 13, 2022 200.04 201.68 197.30 199.65 440,024 -4.49(-2.20%)
Jun 10, 2022 202.59 205.75 201.85 204.14 392,927 -1.94(-0.94%)
Jun 09, 2022 205.81 207.06 205.11 206.07 361,417 -0.24(-0.12%)
Jun 08, 2022 206.56 207.62 205.23 206.31 253,644 -1.82(-0.87%)
Jun 07, 2022 203.78 208.41 203.00 208.13 270,249 +3.50(+1.71%)
Jun 06, 2022 205.08 205.42 202.79 204.64 321,048 -0.32(-0.16%)
Jun 03, 2022 203.43 205.40 202.56 204.96 260,915 +1.00(+0.49%)
Jun 02, 2022 204.17 204.44 199.80 203.96 262,092 +1.29(+0.64%)
Jun 01, 2022 204.60 204.60 199.07 202.66 303,556 +0.00(+0.00%)
May 31, 2022 205.23 205.24 200.71 202.66 714,699 -3.79(-1.84%)
May 27, 2022 204.02 206.47 202.91 206.46 448,290 +2.79(+1.37%)
May 26, 2022 198.86 205.19 198.86 203.67 545,463 +5.18(+2.61%)
May 25, 2022 196.94 200.39 196.80 198.49 352,833 +1.96(+1.00%)
May 24, 2022 193.84 196.97 191.23 196.52 245,726 +3.35(+1.73%)
May 23, 2022 192.13 194.48 191.17 193.17 329,819 +2.73(+1.44%)
May 20, 2022 193.22 194.03 187.16 190.44 298,899 -2.86(-1.48%)
May 19, 2022 193.78 196.00 190.30 193.29 307,728 -2.03(-1.04%)
May 18, 2022 199.87 201.24 193.69 195.33 288,805 -5.90(-2.93%)
May 17, 2022 198.37 202.55 196.98 201.23 310,338 +4.03(+2.05%)
May 16, 2022 196.16 199.07 195.49 197.19 305,963 +0.96(+0.49%)
May 13, 2022 196.65 199.84 193.85 196.23 368,386 +0.01(+0.01%)
May 12, 2022 198.73 200.57 192.29 196.22 304,949 -2.18(-1.10%)
May 11, 2022 202.22 204.50 196.95 198.40 294,375 -3.49(-1.73%)
May 10, 2022 202.87 204.59 199.43 201.88 332,736 -0.32(-0.16%)
May 09, 2022 207.00 207.72 201.52 202.20 432,097 -6.04(-2.90%)
May 06, 2022 210.44 212.79 205.93 208.24 315,189 -3.36(-1.59%)
May 05, 2022 210.32 216.65 207.17 211.60 486,013 -2.31(-1.08%)
May 04, 2022 207.15 215.05 205.23 213.91 538,349 +7.11(+3.44%)
May 03, 2022 205.50 207.25 203.69 206.81 370,143 +2.34(+1.14%)
May 02, 2022 203.54 208.93 201.41 204.47 357,502 -0.40(-0.19%)
Apr 29, 2022 210.50 211.73 203.89 204.86 366,076 -5.14(-2.45%)
Apr 28, 2022 212.03 212.33 208.83 210.00 322,457 -1.70(-0.81%)
Apr 27, 2022 210.63 214.09 207.81 211.71 297,315 +1.15(+0.54%)
Apr 26, 2022 209.93 214.33 209.77 210.56 359,987 +0.13(+0.06%)
Apr 25, 2022 212.76 212.76 203.09 210.44 557,428 -3.51(-1.64%)
Apr 22, 2022 213.68 217.16 212.78 213.94 360,419 +0.18(+0.09%)
Apr 21, 2022 219.56 219.56 212.37 213.76 315,006 -5.11(-2.34%)
Apr 20, 2022 216.83 219.54 215.66 218.87 323,149 +3.06(+1.42%)
Apr 19, 2022 215.02 217.75 213.52 215.81 331,103 +1.19(+0.55%)
Apr 18, 2022 213.74 216.16 212.25 214.62 333,486 +0.20(+0.09%)
Apr 14, 2022 210.05 215.68 209.79 214.42 639,996 +9.37(+4.57%)
Apr 13, 2022 202.73 205.17 201.93 205.05 511,279 +2.86(+1.41%)
Apr 12, 2022 197.09 204.51 197.09 202.19 397,096 +4.56(+2.30%)
Apr 11, 2022 199.40 203.34 195.77 197.64 472,796 -0.63(-0.32%)
Apr 08, 2022 200.96 203.18 197.51 198.27 423,814 -1.94(-0.97%)
Apr 07, 2022 194.73 201.01 193.08 200.22 684,951 +5.59(+2.87%)
Apr 06, 2022 194.09 197.34 193.32 194.62 433,443 +0.95(+0.49%)
Apr 05, 2022 194.51 197.05 193.47 193.67 369,423 -0.72(-0.37%)
Apr 04, 2022 195.43 195.43 190.26 194.39 399,513 -0.73(-0.37%)
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.