Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 215.49 219.12 215.14 217.64 294,201 +2.45(+1.14%)
Oct 30, 2023 212.03 216.16 211.50 215.19 273,483 +4.19(+1.98%)
Oct 27, 2023 214.72 217.87 210.91 211.01 301,263 -4.86(-2.25%)
Oct 26, 2023 213.27 216.35 212.43 215.87 297,891 +2.94(+1.38%)
Oct 25, 2023 213.58 215.77 212.60 212.93 215,591 +0.72(+0.34%)
Oct 24, 2023 215.99 216.68 210.47 212.20 178,022 -1.99(-0.93%)
Oct 23, 2023 217.20 218.34 213.98 214.19 179,533 -2.72(-1.26%)
Oct 20, 2023 220.22 220.82 216.84 216.92 410,690 -2.22(-1.01%)
Oct 19, 2023 220.35 222.54 218.81 219.13 288,707 -1.66(-0.75%)
Oct 18, 2023 221.38 222.96 219.65 220.80 262,480 +0.05(+0.02%)
Oct 17, 2023 222.21 223.83 219.51 220.75 280,856 -2.18(-0.98%)
Oct 16, 2023 223.09 223.69 220.39 222.93 256,845 +0.33(+0.15%)
Oct 13, 2023 219.60 223.09 217.74 222.60 268,699 +5.96(+2.75%)
Oct 12, 2023 218.60 218.77 215.17 216.64 222,962 -1.48(-0.68%)
Oct 11, 2023 217.36 218.96 216.41 218.12 224,909 +0.95(+0.44%)
Oct 10, 2023 220.24 220.66 216.39 217.16 327,602 -2.08(-0.95%)
Oct 09, 2023 206.74 219.59 206.74 219.24 671,686 +18.73(+9.34%)
Oct 06, 2023 197.62 201.75 197.13 200.51 241,157 +2.21(+1.11%)
Oct 05, 2023 199.68 200.62 198.28 198.30 168,837 -1.35(-0.67%)
Oct 04, 2023 199.66 201.49 197.65 199.65 253,624 -0.56(-0.28%)
Oct 03, 2023 199.44 200.79 198.44 200.21 233,046 +0.21(+0.10%)
Oct 02, 2023 202.31 202.95 199.75 200.01 263,014 -2.54(-1.26%)
Sep 29, 2023 203.67 204.79 202.08 202.55 191,308 -0.48(-0.23%)
Sep 28, 2023 202.51 204.79 201.94 203.03 344,235 +1.85(+0.92%)
Sep 27, 2023 199.19 201.19 198.48 201.17 212,720 +2.75(+1.39%)
Sep 26, 2023 198.68 200.31 198.06 198.42 216,500 -0.91(-0.46%)
Sep 25, 2023 198.56 200.35 199.09 199.33 176,143 +0.25(+0.12%)
Sep 22, 2023 200.21 201.38 198.06 199.09 243,532 -1.41(-0.70%)
Sep 21, 2023 202.63 203.09 197.59 200.49 572,211 -3.05(-1.50%)
Sep 20, 2023 208.13 208.13 203.47 203.54 544,594 -3.31(-1.60%)
Sep 19, 2023 210.50 210.62 206.52 206.85 263,893 -3.33(-1.58%)
Sep 18, 2023 209.94 211.72 208.46 210.17 180,098 +0.62(+0.30%)
Sep 15, 2023 210.51 212.07 209.49 209.55 348,077 -1.27(-0.60%)
Sep 14, 2023 207.50 210.88 207.31 210.82 181,116 +3.38(+1.63%)
Sep 13, 2023 209.98 210.60 207.00 207.44 213,624 -1.81(-0.87%)
Sep 12, 2023 207.96 210.83 207.96 209.25 129,188 +0.25(+0.12%)
Sep 11, 2023 208.50 209.82 206.30 209.01 143,010 +0.26(+0.12%)
Sep 08, 2023 207.30 208.89 206.69 208.75 172,025 +1.44(+0.70%)
Sep 07, 2023 207.45 208.56 206.09 207.30 424,816 +0.18(+0.09%)
Sep 06, 2023 214.20 214.78 207.03 207.12 329,258 -7.84(-3.65%)
Sep 05, 2023 218.59 218.59 214.97 214.97 184,708 -3.70(-1.69%)
Sep 01, 2023 219.48 219.90 218.09 218.67 129,047 +0.54(+0.25%)
Aug 31, 2023 218.95 220.40 218.12 218.13 162,626 -0.49(-0.22%)
Aug 30, 2023 217.27 219.21 217.06 218.62 191,397 +1.77(+0.82%)
Aug 29, 2023 216.19 217.32 214.40 216.85 160,476 +0.06(+0.03%)
Aug 28, 2023 216.40 218.31 215.96 216.79 162,081 +0.41(+0.19%)
Aug 25, 2023 217.46 217.46 214.92 216.38 122,263 +0.44(+0.20%)
Aug 24, 2023 216.01 218.83 215.54 215.95 143,979 -0.86(-0.40%)
Aug 23, 2023 217.59 217.59 215.47 216.81 168,875 -0.39(-0.18%)
Aug 22, 2023 216.89 218.18 216.15 217.20 135,250 +0.70(+0.32%)
Aug 21, 2023 216.21 217.47 214.96 216.50 243,388 +0.46(+0.21%)
Aug 18, 2023 216.37 219.15 215.42 216.04 471,511 -0.86(-0.39%)
Aug 17, 2023 221.18 221.62 216.60 216.90 375,737 -3.37(-1.53%)
Aug 16, 2023 218.93 221.99 218.93 220.26 185,063 +0.94(+0.43%)
Aug 15, 2023 223.24 224.59 219.17 219.33 263,007 -4.83(-2.16%)
Aug 14, 2023 223.63 224.74 221.97 224.16 216,112 +0.80(+0.36%)
Aug 11, 2023 221.88 223.72 219.90 223.36 193,902 +2.16(+0.97%)
Aug 10, 2023 223.21 223.96 220.53 221.21 188,953 -2.92(-1.30%)
Aug 09, 2023 222.93 225.28 221.46 224.13 190,620 +1.61(+0.73%)
Aug 08, 2023 224.80 226.54 221.33 222.52 220,744 -4.45(-1.96%)
Aug 07, 2023 224.07 228.93 224.07 226.97 235,958 +3.64(+1.63%)
Aug 04, 2023 223.94 224.80 222.28 223.32 365,736 +0.57(+0.26%)
Aug 03, 2023 225.92 231.82 215.12 222.75 598,768 -1.54(-0.68%)
Aug 02, 2023 226.35 226.96 224.09 224.29 336,626 -2.12(-0.94%)
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.