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 224.96 225.11 221.56 224.39 149,400 -0.28(-0.13%)
Dec 29, 2022 223.44 224.97 222.09 224.67 137,916 +1.61(+0.72%)
Dec 28, 2022 225.16 226.18 222.86 223.06 167,068 -2.70(-1.20%)
Dec 27, 2022 223.76 226.82 223.76 225.76 317,430 +1.97(+0.88%)
Dec 23, 2022 222.81 224.88 222.53 223.79 150,888 +1.01(+0.45%)
Dec 22, 2022 223.17 223.66 219.03 222.78 190,915 -1.34(-0.60%)
Dec 21, 2022 223.28 224.68 222.22 224.13 168,043 +1.57(+0.70%)
Dec 20, 2022 223.54 226.68 222.55 222.56 226,464 -0.75(-0.34%)
Dec 19, 2022 224.64 227.33 222.40 223.31 258,099 -1.65(-0.74%)
Dec 16, 2022 220.59 226.86 219.59 224.96 1,111,782 +2.69(+1.21%)
Dec 15, 2022 226.52 227.72 220.74 222.28 503,868 -4.74(-2.09%)
Dec 14, 2022 226.05 229.63 224.16 227.01 291,087 +1.39(+0.62%)
Dec 13, 2022 231.44 231.44 224.75 225.62 421,238 -3.38(-1.48%)
Dec 12, 2022 226.77 229.08 225.48 229.01 248,510 +2.01(+0.89%)
Dec 09, 2022 229.03 231.83 226.79 227.00 194,781 -1.83(-0.80%)
Dec 08, 2022 231.90 232.29 227.59 228.82 296,207 +0.90(+0.39%)
Dec 07, 2022 229.25 232.51 227.85 227.93 453,005 -1.35(-0.59%)
Dec 06, 2022 229.88 229.93 227.07 229.28 444,479 -0.13(-0.05%)
Dec 05, 2022 231.30 231.86 226.33 229.41 396,887 -4.71(-2.01%)
Dec 02, 2022 222.88 235.13 222.88 234.12 830,747 +9.51(+4.24%)
Dec 01, 2022 226.63 226.89 222.47 224.60 353,122 -1.03(-0.46%)
Nov 30, 2022 221.58 225.73 218.92 225.63 541,540 +3.83(+1.73%)
Nov 29, 2022 222.97 225.33 221.34 221.80 397,258 -0.87(-0.39%)
Nov 28, 2022 222.12 224.04 220.99 222.67 518,251 -1.41(-0.63%)
Nov 25, 2022 223.10 224.17 222.26 224.08 118,314 +2.70(+1.22%)
Nov 23, 2022 222.10 224.70 218.58 221.37 347,878 -1.55(-0.69%)
Nov 22, 2022 226.31 227.26 221.90 222.92 445,348 -2.21(-0.98%)
Nov 21, 2022 219.52 227.14 219.12 225.12 546,969 +5.21(+2.37%)
Nov 18, 2022 217.41 222.63 217.41 219.92 981,838 +3.18(+1.47%)
Nov 17, 2022 215.60 217.71 214.64 216.74 652,017 +0.08(+0.04%)
Nov 16, 2022 216.12 218.09 214.51 216.66 536,491 +0.71(+0.33%)
Nov 15, 2022 215.14 218.00 212.44 215.95 865,673 +2.02(+0.95%)
Nov 14, 2022 219.91 223.19 213.91 213.93 763,528 -6.25(-2.84%)
Nov 11, 2022 229.21 230.26 217.63 220.18 816,893 -16.05(-6.79%)
Nov 10, 2022 235.84 238.06 232.09 236.23 305,537 +5.21(+2.25%)
Nov 09, 2022 235.98 236.15 229.81 231.03 297,553 -5.55(-2.35%)
Nov 08, 2022 235.96 238.65 234.65 236.58 298,653 +0.18(+0.08%)
Nov 07, 2022 235.58 237.43 232.45 236.40 333,974 +0.38(+0.16%)
Nov 04, 2022 236.71 239.88 231.57 236.02 373,589 -0.29(-0.12%)
Nov 03, 2022 237.52 239.07 224.05 236.31 847,983 -9.22(-3.76%)
Nov 02, 2022 247.06 244.25 245.53 493,150 -2.96(-1.19%)
Nov 01, 2022 249.21 251.57 247.99 248.49 302,353 -0.22(-0.09%)
Oct 31, 2022 246.79 249.59 246.22 248.71 304,646 -0.28(-0.11%)
Oct 28, 2022 246.74 251.37 242.29 248.99 422,376 +3.59(+1.46%)
Oct 27, 2022 245.05 248.42 244.89 245.40 348,389 +2.30(+0.95%)
Oct 26, 2022 245.86 248.60 242.63 243.10 334,235 -1.39(-0.57%)
Oct 25, 2022 242.43 245.63 242.18 244.49 336,905 +0.61(+0.25%)
Oct 24, 2022 243.79 251.03 243.59 243.88 803,741 +2.12(+0.88%)
Oct 21, 2022 235.67 243.01 234.18 241.77 451,687 +6.66(+2.83%)
Oct 20, 2022 234.56 237.43 233.71 235.11 476,163 -0.12(-0.05%)
Oct 19, 2022 229.24 235.46 229.24 235.24 430,177 +4.42(+1.92%)
Oct 18, 2022 222.83 231.25 222.36 230.81 452,263 +10.22(+4.63%)
Oct 17, 2022 218.33 224.01 217.72 220.60 242,221 +4.68(+2.17%)
Oct 14, 2022 223.28 223.28 213.31 215.91 332,173 -7.25(-3.25%)
Oct 13, 2022 216.93 224.45 216.01 223.16 229,736 +3.83(+1.75%)
Oct 12, 2022 225.36 225.84 219.19 219.33 356,385 -7.74(-3.41%)
Oct 11, 2022 227.50 229.91 225.92 227.07 350,690 -0.35(-0.15%)
Oct 10, 2022 227.32 231.37 226.22 227.42 246,169 +2.11(+0.94%)
Oct 07, 2022 224.10 225.48 222.67 225.31 424,499 +1.03(+0.46%)
Oct 06, 2022 225.54 226.83 224.03 224.28 228,696 -1.15(-0.51%)
Oct 05, 2022 223.26 227.01 222.28 225.44 242,992 +0.79(+0.35%)
Oct 04, 2022 221.00 224.71 221.00 224.64 314,610 +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.