Skip to main content

Huntington Ingalls Industries (NY: HII )

289.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 187.96 188.61 183.40 183.59 352,340 -4.06(-2.16%)
Sep 29, 2021 188.06 189.10 186.84 187.65 141,616 +0.75(+0.40%)
Sep 28, 2021 188.01 188.93 186.15 186.90 308,578 -0.49(-0.26%)
Sep 27, 2021 187.28 189.60 186.58 187.39 221,966 +1.61(+0.86%)
Sep 24, 2021 185.10 189.13 185.10 185.78 280,559 +0.79(+0.43%)
Sep 23, 2021 182.41 186.90 182.41 184.99 238,058 +2.92(+1.60%)
Sep 22, 2021 181.25 183.26 181.25 182.07 175,632 +2.04(+1.14%)
Sep 21, 2021 184.60 184.70 179.72 180.03 208,228 -4.10(-2.23%)
Sep 20, 2021 183.03 184.70 181.09 184.13 193,314 -1.29(-0.70%)
Sep 17, 2021 184.61 186.51 184.05 185.42 494,372 -0.09(-0.05%)
Sep 16, 2021 190.29 191.04 185.40 185.51 184,411 -3.92(-2.07%)
Sep 15, 2021 188.07 191.06 188.06 189.43 200,804 +1.38(+0.73%)
Sep 14, 2021 191.67 191.67 186.88 188.05 210,699 -3.07(-1.61%)
Sep 13, 2021 190.19 192.90 188.33 191.12 250,921 +2.66(+1.41%)
Sep 10, 2021 190.85 190.85 187.69 188.46 189,587 -1.09(-0.58%)
Sep 09, 2021 189.62 191.26 189.22 189.55 113,970 -0.15(-0.08%)
Sep 08, 2021 189.03 190.57 188.30 189.70 161,989 +0.24(+0.13%)
Sep 07, 2021 191.64 191.84 189.43 189.46 160,781 -3.74(-1.93%)
Sep 03, 2021 194.44 194.44 192.34 193.20 121,073 -1.86(-0.96%)
Sep 02, 2021 194.02 195.64 193.56 195.06 165,291 +2.03(+1.05%)
Sep 01, 2021 194.08 194.20 191.11 193.03 206,343 -1.12(-0.58%)
Aug 31, 2021 196.78 197.73 193.76 194.15 436,923 -2.70(-1.37%)
Aug 30, 2021 196.85 198.52 196.41 196.85 372,805 +0.02(+0.01%)
Aug 27, 2021 195.39 197.69 194.90 196.83 131,734 +2.44(+1.26%)
Aug 26, 2021 195.02 195.23 192.74 194.39 105,729 -0.63(-0.32%)
Aug 25, 2021 194.16 196.27 193.51 195.02 183,260 +0.17(+0.09%)
Aug 24, 2021 195.42 196.81 194.49 194.85 136,288 +0.06(+0.03%)
Aug 23, 2021 193.02 195.65 192.48 194.79 213,562 +3.07(+1.60%)
Aug 20, 2021 189.58 192.71 189.58 191.72 126,258 +2.43(+1.28%)
Aug 19, 2021 189.29 192.07 188.35 189.29 172,785 -0.96(-0.50%)
Aug 18, 2021 193.26 193.88 190.19 190.24 195,425 -4.25(-2.19%)
Aug 17, 2021 193.91 195.51 192.99 194.50 293,591 -0.08(-0.04%)
Aug 16, 2021 193.86 195.65 191.97 194.57 170,189 -0.18(-0.09%)
Aug 13, 2021 196.56 197.26 194.57 194.75 103,078 -1.47(-0.75%)
Aug 12, 2021 197.74 198.23 194.93 196.22 159,267 -1.36(-0.69%)
Aug 11, 2021 196.11 197.72 194.27 197.58 144,397 +1.88(+0.96%)
Aug 10, 2021 193.49 197.63 192.92 195.70 140,764 +1.71(+0.88%)
Aug 09, 2021 193.51 194.87 192.68 193.99 249,716 -0.43(-0.22%)
Aug 06, 2021 194.80 196.39 193.76 194.41 165,199 +2.25(+1.17%)
Aug 05, 2021 191.51 192.20 189.61 192.16 186,591 +2.64(+1.39%)
Aug 04, 2021 191.30 191.91 187.72 189.52 220,830 -3.74(-1.93%)
Aug 03, 2021 192.09 193.52 188.75 193.26 240,190 +0.89(+0.46%)
Aug 02, 2021 194.60 196.97 192.18 192.37 143,418 -1.62(-0.83%)
Jul 30, 2021 195.02 196.93 193.47 193.99 231,507 -1.99(-1.01%)
Jul 29, 2021 195.78 197.16 193.76 195.97 153,204 +2.24(+1.16%)
Jul 28, 2021 194.63 196.25 191.88 193.73 129,313 +0.41(+0.21%)
Jul 27, 2021 193.66 195.50 192.13 193.32 122,175 -0.70(-0.36%)
Jul 26, 2021 193.03 194.51 192.44 194.02 167,021 +1.34(+0.70%)
Jul 23, 2021 192.70 193.11 189.92 192.68 106,801 +1.49(+0.78%)
Jul 22, 2021 193.12 193.29 190.59 191.19 113,555 -2.45(-1.27%)
Jul 21, 2021 193.43 195.23 191.45 193.64 364,375 +1.77(+0.92%)
Jul 20, 2021 185.35 192.45 185.35 191.87 329,090 +7.17(+3.88%)
Jul 19, 2021 187.15 187.68 183.21 184.70 268,916 -5.13(-2.70%)
Jul 16, 2021 191.45 192.39 189.47 189.83 141,174 -0.60(-0.32%)
Jul 15, 2021 188.97 191.44 188.83 190.44 168,144 -0.27(-0.14%)
Jul 14, 2021 191.34 193.28 189.07 190.70 216,779 -0.95(-0.49%)
Jul 13, 2021 193.99 194.49 191.24 191.65 207,074 -1.92(-0.99%)
Jul 12, 2021 193.34 194.24 191.66 193.57 207,555 -1.45(-0.74%)
Jul 09, 2021 195.82 196.59 193.82 195.02 314,523 +2.52(+1.31%)
Jul 08, 2021 192.44 194.86 191.43 192.49 220,645 -3.16(-1.61%)
Jul 07, 2021 193.08 196.26 193.08 195.65 236,336 +0.97(+0.50%)
Jul 06, 2021 200.41 200.50 192.94 194.68 255,041 -5.78(-2.88%)
Jul 02, 2021 201.26 201.95 198.83 200.45 122,776 -0.17(-0.08%)
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.