Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 169.21 170.13 165.35 167.24 739,958 -3.97(-2.32%)
Nov 29, 2021 174.11 174.11 170.71 171.21 262,964 -1.46(-0.85%)
Nov 26, 2021 171.30 174.16 170.67 172.67 262,879 -3.02(-1.72%)
Nov 24, 2021 176.91 178.20 174.92 175.69 155,179 -1.47(-0.83%)
Nov 23, 2021 178.48 180.21 176.22 177.16 226,353 -1.20(-0.67%)
Nov 22, 2021 173.12 179.50 173.12 178.36 328,920 +5.36(+3.10%)
Nov 19, 2021 173.59 174.58 171.99 173.00 238,166 -0.38(-0.22%)
Nov 18, 2021 174.95 173.49 172.46 173.39 396,059 -1.40(-0.80%)
Nov 17, 2021 176.02 176.38 174.23 174.79 200,046 -1.53(-0.87%)
Nov 16, 2021 178.19 179.25 176.14 176.32 240,944 -1.96(-1.10%)
Nov 15, 2021 179.97 180.44 177.50 178.28 251,148 -1.51(-0.84%)
Nov 12, 2021 176.84 180.60 176.58 179.78 309,985 +2.95(+1.67%)
Nov 11, 2021 178.36 179.73 176.44 176.83 378,145 -4.63(-2.55%)
Nov 10, 2021 182.33 181.47 235,274 -0.87(-0.48%)
Nov 09, 2021 180.89 182.76 179.66 182.34 220,037 +0.58(+0.32%)
Nov 08, 2021 181.85 182.57 179.49 181.76 263,202 +0.10(+0.06%)
Nov 05, 2021 180.20 182.59 179.69 181.66 320,530 +2.54(+1.42%)
Nov 04, 2021 188.05 188.51 177.94 179.12 406,718 -8.09(-4.32%)
Nov 03, 2021 185.77 187.36 182.70 187.21 437,935 +0.05(+0.03%)
Nov 02, 2021 189.85 189.85 185.74 187.16 258,462 -2.04(-1.08%)
Nov 01, 2021 190.05 191.94 188.56 189.20 190,228 -0.61(-0.32%)
Oct 29, 2021 191.19 192.18 188.83 189.81 258,110 -1.68(-0.88%)
Oct 28, 2021 189.82 192.15 188.76 191.49 269,028 +1.76(+0.93%)
Oct 27, 2021 192.14 193.01 189.48 189.72 250,960 -1.59(-0.83%)
Oct 26, 2021 192.68 191.32 433,883 -7.62(-3.83%)
Oct 25, 2021 199.20 199.57 196.73 198.94 202,941 -0.33(-0.16%)
Oct 22, 2021 198.07 200.60 198.05 199.27 173,609 +1.59(+0.81%)
Oct 21, 2021 198.03 198.96 195.87 197.67 169,002 -0.55(-0.28%)
Oct 20, 2021 195.92 198.73 195.87 198.23 178,047 +2.15(+1.10%)
Oct 19, 2021 194.50 196.29 192.91 196.07 180,934 +1.84(+0.95%)
Oct 18, 2021 196.31 196.61 193.12 194.23 284,607 -2.87(-1.46%)
Oct 15, 2021 195.76 198.64 195.08 197.10 323,082 +1.93(+0.99%)
Oct 14, 2021 195.97 195.97 192.35 195.18 340,591 +0.46(+0.24%)
Oct 13, 2021 197.20 197.92 191.95 194.72 357,838 -3.93(-1.98%)
Oct 12, 2021 197.35 201.18 196.04 198.65 359,121 +1.26(+0.64%)
Oct 11, 2021 194.25 198.66 192.95 197.38 365,970 +4.15(+2.15%)
Oct 08, 2021 189.94 194.15 189.94 193.24 308,903 +3.30(+1.74%)
Oct 07, 2021 185.38 191.12 185.31 189.93 361,010 +5.69(+3.09%)
Oct 06, 2021 181.37 184.55 179.72 184.24 242,684 +1.73(+0.95%)
Oct 05, 2021 183.29 184.40 181.43 182.51 273,382 -0.12(-0.07%)
Oct 04, 2021 182.37 184.98 182.11 182.63 224,404 +0.82(+0.45%)
Oct 01, 2021 181.69 182.89 178.34 181.81 212,718 +1.05(+0.58%)
Sep 30, 2021 185.06 185.70 180.57 180.76 357,856 -4.00(-2.16%)
Sep 29, 2021 185.16 186.19 183.96 184.75 143,833 +0.74(+0.40%)
Sep 28, 2021 185.11 186.02 183.28 184.01 313,410 -0.49(-0.26%)
Sep 27, 2021 184.39 186.67 183.71 184.50 225,441 +1.58(+0.86%)
Sep 24, 2021 182.25 186.21 182.25 182.92 284,952 +0.78(+0.43%)
Sep 23, 2021 179.59 184.01 179.59 182.14 241,785 +2.88(+1.60%)
Sep 22, 2021 178.45 180.43 178.45 179.27 178,382 +2.01(+1.14%)
Sep 21, 2021 181.76 181.85 176.96 177.25 211,488 -4.04(-2.23%)
Sep 20, 2021 180.20 181.85 178.29 181.29 196,341 -1.27(-0.70%)
Sep 17, 2021 181.77 183.64 181.21 182.56 502,113 -0.08(-0.05%)
Sep 16, 2021 187.36 188.09 182.54 182.65 187,298 -3.86(-2.07%)
Sep 15, 2021 185.18 188.12 185.16 186.50 203,948 +1.36(+0.73%)
Sep 14, 2021 188.71 188.71 184.00 185.15 213,998 -3.02(-1.61%)
Sep 13, 2021 187.25 189.92 185.43 188.17 254,849 +2.62(+1.41%)
Sep 10, 2021 187.91 187.91 184.80 185.55 192,555 -1.08(-0.58%)
Sep 09, 2021 186.69 188.31 186.30 186.63 115,755 -0.15(-0.08%)
Sep 08, 2021 186.12 187.64 185.40 186.78 164,525 +0.23(+0.13%)
Sep 07, 2021 188.69 188.88 186.50 186.54 163,299 -3.68(-1.93%)
Sep 03, 2021 191.44 191.44 189.37 190.22 122,969 -1.83(-0.96%)
Sep 02, 2021 191.03 192.63 190.57 192.06 167,879 +2.00(+1.05%)
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.