Skip to main content

Huntington Ingalls Industries (NY: HII )

223.33 -2.02 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2022 224.69 224.69 219.51 223.33 263,102 -2.02(-0.90%)
Sep 28, 2022 225.67 226.91 221.75 225.35 366,310 +0.45(+0.20%)
Sep 27, 2022 228.17 229.66 224.01 224.90 325,526 -1.96(-0.86%)
Sep 26, 2022 229.40 231.79 226.74 226.86 285,552 -3.41(-1.48%)
Sep 23, 2022 233.31 233.70 225.59 230.27 295,974 -5.23(-2.22%)
Sep 22, 2022 233.82 240.35 229.99 235.50 530,812 +2.92(+1.26%)
Sep 21, 2022 238.21 242.48 232.49 232.58 310,113 -0.23(-0.10%)
Sep 20, 2022 233.49 233.49 230.79 232.81 194,435 -1.80(-0.77%)
Sep 19, 2022 230.84 234.66 230.47 234.61 258,209 +2.50(+1.08%)
Sep 16, 2022 231.59 232.58 227.51 232.11 512,058 -0.19(-0.08%)
Sep 15, 2022 231.88 234.80 230.68 232.30 389,827 -0.57(-0.24%)
Sep 14, 2022 229.00 234.19 228.16 232.87 395,637 +3.58(+1.56%)
Sep 13, 2022 232.25 234.31 228.52 229.29 577,380 -5.71(-2.43%)
Sep 12, 2022 235.63 236.43 234.20 235.00 498,646 -0.30(-0.13%)
Sep 09, 2022 232.27 236.28 232.27 235.30 380,385 +3.11(+1.34%)
Sep 08, 2022 232.54 233.79 230.41 232.19 537,688 -0.46(-0.20%)
Sep 07, 2022 227.85 233.46 227.55 232.65 436,924 +3.57(+1.56%)
Sep 06, 2022 228.53 229.92 227.45 229.08 587,331 +2.28(+1.01%)
Sep 02, 2022 229.75 232.91 225.94 226.80 876,118 -0.68(-0.30%)
Sep 01, 2022 229.25 229.98 225.82 227.48 430,721 -2.78(-1.21%)
Aug 31, 2022 231.75 233.22 229.34 230.26 689,044 -1.31(-0.57%)
Aug 30, 2022 236.26 236.26 231.41 231.57 352,220 -4.16(-1.76%)
Aug 29, 2022 234.22 237.94 232.57 235.73 370,191 -0.47(-0.20%)
Aug 26, 2022 241.99 243.46 236.07 236.20 334,984 -5.38(-2.23%)
Aug 25, 2022 239.30 241.61 238.50 241.58 382,148 +2.25(+0.94%)
Aug 24, 2022 237.19 239.87 236.94 239.33 249,288 +3.19(+1.35%)
Aug 23, 2022 236.01 236.59 234.43 236.14 192,383 +1.15(+0.49%)
Aug 22, 2022 233.20 235.38 233.04 234.99 327,884 -0.50(-0.21%)
Aug 19, 2022 236.39 237.71 234.24 235.49 216,811 -1.29(-0.54%)
Aug 18, 2022 237.06 239.52 236.34 236.78 182,959 +0.61(+0.26%)
Aug 17, 2022 231.64 236.79 231.49 236.17 343,913 +2.63(+1.13%)
Aug 16, 2022 231.82 234.59 231.26 233.54 243,222 +0.98(+0.42%)
Aug 15, 2022 228.55 233.48 228.55 232.56 199,900 +2.10(+0.91%)
Aug 12, 2022 227.62 230.67 226.53 230.46 158,819 +3.12(+1.37%)
Aug 11, 2022 228.02 229.48 226.38 227.34 183,797 +0.32(+0.14%)
Aug 10, 2022 227.89 228.49 224.50 227.02 290,768 +1.53(+0.68%)
Aug 09, 2022 224.95 226.47 223.24 225.49 409,951 +2.40(+1.08%)
Aug 08, 2022 227.89 232.00 221.64 223.09 388,676 -4.49(-1.97%)
Aug 05, 2022 227.58 230.00 224.03 227.58 389,450 -1.23(-0.54%)
Aug 04, 2022 219.99 237.43 219.92 228.81 723,156 +10.12(+4.63%)
Aug 03, 2022 217.34 219.68 212.36 218.69 212,077 +1.22(+0.56%)
Aug 02, 2022 219.24 219.24 215.62 217.47 298,358 -0.17(-0.08%)
Aug 01, 2022 217.08 218.17 213.56 217.64 215,081 +0.80(+0.37%)
Jul 29, 2022 213.52 217.30 212.78 216.84 220,940 +4.36(+2.05%)
Jul 28, 2022 210.73 212.59 207.85 212.48 237,917 +2.11(+1.00%)
Jul 27, 2022 211.00 211.76 208.25 210.37 253,871 -0.17(-0.08%)
Jul 26, 2022 210.58 211.95 209.65 210.54 174,721 -0.04(-0.02%)
Jul 25, 2022 209.21 213.40 209.19 210.58 206,527 +1.85(+0.89%)
Jul 22, 2022 210.37 211.53 208.04 208.73 195,101 -0.02(-0.01%)
Jul 21, 2022 207.89 209.21 206.41 208.75 186,689 -0.15(-0.07%)
Jul 20, 2022 207.50 209.98 205.34 208.90 189,142 +1.78(+0.86%)
Jul 19, 2022 201.79 207.34 201.74 207.12 425,014 +5.29(+2.62%)
Jul 18, 2022 205.27 207.37 201.17 201.83 284,865 -2.80(-1.37%)
Jul 15, 2022 206.42 207.28 203.39 204.63 229,095 +0.48(+0.24%)
Jul 14, 2022 204.36 206.07 202.94 204.15 305,522 -4.09(-1.96%)
Jul 13, 2022 209.51 212.99 207.95 208.24 259,808 -3.95(-1.86%)
Jul 12, 2022 215.00 217.24 211.52 212.19 380,022 -3.64(-1.69%)
Jul 11, 2022 214.59 217.60 213.03 215.83 191,615 +0.15(+0.07%)
Jul 08, 2022 218.34 219.38 215.31 215.68 263,280 -1.63(-0.75%)
Jul 07, 2022 215.05 218.17 214.97 217.31 273,286 +3.06(+1.43%)
Jul 06, 2022 209.99 217.21 208.67 214.25 326,936 +4.39(+2.09%)
Jul 05, 2022 217.48 218.00 206.05 209.86 501,796 -11.10(-5.02%)
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.