Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 207.21 208.41 200.69 201.65 371,901 -5.06(-2.45%)
Apr 28, 2022 208.71 209.01 205.56 206.71 327,587 -1.68(-0.81%)
Apr 27, 2022 207.33 210.73 204.55 208.39 302,046 +1.13(+0.54%)
Apr 26, 2022 206.64 210.97 206.49 207.26 365,714 +0.12(+0.06%)
Apr 25, 2022 209.42 209.42 199.91 207.14 566,297 -3.45(-1.64%)
Apr 22, 2022 210.33 213.76 209.45 210.59 366,153 +0.18(+0.09%)
Apr 21, 2022 216.12 216.12 209.04 210.41 320,017 -5.03(-2.34%)
Apr 20, 2022 213.43 216.11 212.28 215.44 328,291 +3.01(+1.42%)
Apr 19, 2022 211.65 214.34 210.18 212.43 336,371 +1.17(+0.55%)
Apr 18, 2022 210.39 212.78 208.92 211.26 338,792 +0.20(+0.09%)
Apr 14, 2022 206.76 212.31 206.50 211.06 650,178 +9.22(+4.57%)
Apr 13, 2022 199.56 201.96 198.77 201.84 519,413 +2.81(+1.41%)
Apr 12, 2022 194.00 201.31 194.00 199.03 403,414 +4.48(+2.30%)
Apr 11, 2022 196.28 200.15 192.70 194.54 480,319 -0.62(-0.32%)
Apr 08, 2022 197.81 200.00 194.42 195.17 430,557 -1.91(-0.97%)
Apr 07, 2022 191.68 197.86 190.06 197.08 695,848 +5.51(+2.87%)
Apr 06, 2022 191.05 194.25 190.30 191.58 440,339 +0.94(+0.49%)
Apr 05, 2022 191.46 193.96 190.44 190.64 375,301 -0.71(-0.37%)
Apr 04, 2022 192.37 192.37 187.28 191.35 405,869 -0.72(-0.38%)
Apr 01, 2022 189.22 192.22 188.69 192.07 366,583 +3.02(+1.60%)
Mar 31, 2022 192.49 194.03 189.01 189.04 436,530 -3.68(-1.91%)
Mar 30, 2022 192.47 195.71 190.15 192.72 354,385 +1.01(+0.52%)
Mar 29, 2022 186.51 191.94 185.06 191.72 340,962 +1.81(+0.95%)
Mar 28, 2022 194.08 195.18 188.25 189.91 501,911 -5.33(-2.73%)
Mar 25, 2022 192.93 196.52 192.13 195.24 229,381 +2.26(+1.17%)
Mar 24, 2022 192.31 195.45 191.85 192.98 233,448 +0.52(+0.27%)
Mar 23, 2022 191.44 194.29 191.08 192.46 293,150 +1.90(+0.99%)
Mar 22, 2022 190.44 191.69 187.92 190.56 393,088 +0.35(+0.18%)
Mar 21, 2022 185.70 191.22 184.87 190.21 422,010 +6.62(+3.60%)
Mar 18, 2022 186.73 187.59 181.51 183.59 1,186,431 -3.45(-1.84%)
Mar 17, 2022 187.55 189.79 185.70 187.04 569,878 +2.81(+1.53%)
Mar 16, 2022 186.71 189.65 179.87 184.23 591,735 -7.72(-4.02%)
Mar 15, 2022 192.76 192.76 187.86 191.94 417,970 +0.53(+0.28%)
Mar 14, 2022 196.11 196.39 190.55 191.41 459,029 -3.91(-2.00%)
Mar 11, 2022 199.11 202.35 195.22 195.33 379,823 -4.36(-2.18%)
Mar 10, 2022 197.57 199.91 199.69 528,001 +2.39(+1.21%)
Mar 09, 2022 197.68 201.51 193.02 197.30 854,505 -1.22(-0.62%)
Mar 08, 2022 207.69 208.22 198.38 198.52 1,020,979 -8.81(-4.25%)
Mar 07, 2022 208.03 216.74 205.25 207.33 978,219 +0.65(+0.32%)
Mar 04, 2022 199.88 207.31 198.83 206.68 752,676 +6.67(+3.34%)
Mar 03, 2022 197.89 201.06 197.37 200.00 655,604 +2.37(+1.20%)
Mar 02, 2022 194.10 198.75 191.47 197.63 924,968 +4.12(+2.13%)
Mar 01, 2022 193.92 195.87 190.94 193.51 941,014 -0.24(-0.12%)
Feb 28, 2022 188.49 195.76 188.49 193.75 1,318,567 +4.30(+2.27%)
Feb 25, 2022 182.26 192.33 186.22 189.44 730,499 +7.46(+4.10%)
Feb 24, 2022 176.06 182.66 174.02 181.98 671,240 +5.48(+3.10%)
Feb 23, 2022 177.78 178.78 176.34 176.50 469,246 +0.48(+0.27%)
Feb 22, 2022 176.63 177.75 173.75 176.02 452,714 +0.74(+0.42%)
Feb 18, 2022 175.28 0 +1.10(+0.63%)
Feb 17, 2022 170.93 175.34 170.85 174.18 431,680 +2.20(+1.28%)
Feb 16, 2022 169.67 173.09 169.67 171.97 394,763 +2.31(+1.36%)
Feb 15, 2022 170.33 172.38 169.32 169.67 350,733 -1.06(-0.62%)
Feb 14, 2022 173.10 173.62 168.88 170.73 539,700 -2.46(-1.42%)
Feb 11, 2022 168.60 173.55 166.91 173.19 643,309 +3.97(+2.35%)
Feb 10, 2022 171.34 178.00 168.86 169.21 830,477 -7.10(-4.03%)
Feb 09, 2022 176.32 177.28 175.35 176.32 354,188 +1.12(+0.64%)
Feb 08, 2022 174.40 175.47 173.13 175.19 271,530 +1.86(+1.08%)
Feb 07, 2022 172.07 174.37 170.08 173.33 333,733 +1.33(+0.77%)
Feb 04, 2022 172.22 173.82 169.54 172.00 285,243 -0.87(-0.50%)
Feb 03, 2022 176.62 172.67 172.87 305,831 -3.28(-1.86%)
Feb 02, 2022 173.06 176.19 172.39 176.15 408,631 +1.40(+0.80%)
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.