Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 225.02 225.16 221.61 224.44 149,363 -0.28(-0.13%)
Dec 29, 2022 223.50 225.03 222.15 224.73 137,882 +1.62(+0.72%)
Dec 28, 2022 225.21 226.23 222.91 223.11 167,027 -2.71(-1.20%)
Dec 27, 2022 223.81 226.88 223.81 225.82 317,351 +1.97(+0.88%)
Dec 23, 2022 222.87 224.94 222.59 223.85 150,851 +1.01(+0.45%)
Dec 22, 2022 223.23 223.71 219.08 222.84 190,867 -1.34(-0.60%)
Dec 21, 2022 223.34 224.73 222.27 224.18 168,001 +1.57(+0.70%)
Dec 20, 2022 223.60 226.74 222.60 222.62 226,408 -0.75(-0.34%)
Dec 19, 2022 224.70 227.38 222.46 223.36 258,035 -1.65(-0.74%)
Dec 16, 2022 220.64 226.91 219.65 225.02 1,111,505 +2.69(+1.21%)
Dec 15, 2022 226.57 227.78 220.79 222.33 503,742 -4.74(-2.09%)
Dec 14, 2022 226.11 229.69 224.21 227.07 291,015 +1.39(+0.62%)
Dec 13, 2022 231.50 231.50 224.80 225.68 421,133 -3.39(-1.48%)
Dec 12, 2022 226.83 229.13 225.53 229.07 248,448 +2.02(+0.89%)
Dec 09, 2022 229.09 231.89 226.85 227.05 194,733 -1.83(-0.80%)
Dec 08, 2022 231.96 232.34 227.65 228.88 296,133 +0.90(+0.39%)
Dec 07, 2022 229.31 232.57 227.91 227.99 452,893 -1.35(-0.59%)
Dec 06, 2022 229.94 229.99 227.13 229.34 444,368 -0.13(-0.05%)
Dec 05, 2022 231.36 231.92 226.39 229.46 396,788 -4.71(-2.01%)
Dec 02, 2022 222.94 235.19 222.94 234.17 830,541 +9.52(+4.24%)
Dec 01, 2022 226.69 226.95 222.53 224.66 353,034 -1.03(-0.46%)
Nov 30, 2022 221.63 225.79 218.98 225.69 541,406 +3.83(+1.73%)
Nov 29, 2022 223.02 225.38 221.40 221.86 397,159 -0.87(-0.39%)
Nov 28, 2022 222.18 224.10 221.05 222.72 518,122 -1.41(-0.63%)
Nov 25, 2022 223.16 224.23 222.31 224.13 118,284 +2.71(+1.22%)
Nov 23, 2022 222.16 224.75 218.63 221.43 347,792 -1.55(-0.69%)
Nov 22, 2022 226.36 227.32 221.96 222.97 445,237 -2.21(-0.98%)
Nov 21, 2022 219.58 227.20 219.17 225.18 546,833 +5.21(+2.37%)
Nov 18, 2022 217.47 222.68 217.47 219.97 981,594 +3.18(+1.47%)
Nov 17, 2022 215.66 217.77 214.69 216.79 651,855 +0.08(+0.04%)
Nov 16, 2022 216.17 218.15 214.56 216.71 536,358 +0.71(+0.33%)
Nov 15, 2022 215.19 218.06 212.49 216.01 865,458 +2.02(+0.94%)
Nov 14, 2022 219.97 223.25 213.97 213.99 763,338 -6.25(-2.84%)
Nov 11, 2022 229.26 230.32 217.68 220.24 816,690 -16.06(-6.79%)
Nov 10, 2022 235.90 238.12 232.15 236.29 305,461 +5.21(+2.25%)
Nov 09, 2022 236.04 236.21 229.87 231.08 297,479 -5.56(-2.35%)
Nov 08, 2022 236.02 238.71 234.71 236.64 298,579 +0.18(+0.08%)
Nov 07, 2022 235.64 237.49 232.51 236.46 333,891 +0.38(+0.16%)
Nov 04, 2022 236.76 239.94 231.63 236.08 373,496 -0.29(-0.12%)
Nov 03, 2022 237.58 239.13 224.11 236.37 847,772 -9.22(-3.76%)
Nov 02, 2022 247.12 244.31 245.59 493,027 -2.96(-1.19%)
Nov 01, 2022 249.27 251.63 248.05 248.55 302,278 -0.22(-0.09%)
Oct 31, 2022 246.85 249.66 246.28 248.77 304,570 -0.28(-0.11%)
Oct 28, 2022 246.80 251.44 242.35 249.06 422,271 +3.59(+1.46%)
Oct 27, 2022 245.11 248.48 244.95 245.47 348,302 +2.30(+0.95%)
Oct 26, 2022 245.92 248.66 242.69 243.16 334,151 -1.39(-0.57%)
Oct 25, 2022 242.49 245.69 242.24 244.56 336,822 +0.61(+0.25%)
Oct 24, 2022 243.85 251.10 243.65 243.94 803,542 +2.12(+0.88%)
Oct 21, 2022 235.73 243.07 234.24 241.83 451,575 +6.66(+2.83%)
Oct 20, 2022 234.62 237.49 233.76 235.17 476,044 -0.13(-0.05%)
Oct 19, 2022 229.29 235.52 229.29 235.29 430,070 +4.42(+1.92%)
Oct 18, 2022 222.89 231.31 222.41 230.87 452,150 +10.22(+4.63%)
Oct 17, 2022 218.39 224.07 217.78 220.65 242,161 +4.68(+2.17%)
Oct 14, 2022 223.33 223.33 213.37 215.97 332,090 -7.25(-3.25%)
Oct 13, 2022 216.99 224.50 216.06 223.22 229,679 +3.83(+1.75%)
Oct 12, 2022 225.41 225.90 219.24 219.38 356,296 -7.74(-3.41%)
Oct 11, 2022 227.55 229.96 225.97 227.13 350,602 -0.35(-0.15%)
Oct 10, 2022 227.38 231.42 226.28 227.47 246,107 +2.11(+0.94%)
Oct 07, 2022 224.16 225.53 222.72 225.37 424,394 +1.03(+0.46%)
Oct 06, 2022 225.60 226.88 224.09 224.34 228,640 -1.15(-0.51%)
Oct 05, 2022 223.31 227.07 222.34 225.49 242,932 +0.79(+0.35%)
Oct 04, 2022 221.06 224.76 221.06 224.70 314,531 +4.94(+2.25%)
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.