Skip to main content

Huntington Ingalls Industries (NY: HII )

269.30 +3.89 (+1.47%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 196.37 197.48 195.19 196.63 245,220 -0.60(-0.31%)
Apr 29, 2021 195.34 198.59 195.34 197.23 311,093 +2.53(+1.30%)
Apr 28, 2021 191.47 195.00 191.47 194.70 268,864 +2.58(+1.34%)
Apr 27, 2021 191.47 193.70 191.20 192.12 406,046 +0.44(+0.23%)
Apr 26, 2021 192.04 192.71 190.33 191.68 326,367 +0.78(+0.41%)
Apr 23, 2021 189.86 191.87 189.27 190.90 322,209 +2.07(+1.10%)
Apr 22, 2021 192.70 194.33 188.57 188.82 484,740 -4.33(-2.24%)
Apr 21, 2021 192.19 194.02 191.94 193.16 344,878 +0.93(+0.48%)
Apr 20, 2021 194.13 194.48 190.74 192.23 312,195 -2.25(-1.16%)
Apr 19, 2021 193.69 195.17 190.63 194.48 388,226 +1.80(+0.93%)
Apr 16, 2021 194.31 194.48 190.94 192.69 295,863 -0.27(-0.14%)
Apr 15, 2021 192.33 193.24 191.07 192.95 373,219 +0.45(+0.24%)
Apr 14, 2021 190.55 194.23 190.55 192.50 462,605 +1.58(+0.83%)
Apr 13, 2021 192.66 194.83 190.42 190.92 395,587 -3.82(-1.96%)
Apr 12, 2021 192.29 194.97 192.17 194.73 242,023 +3.15(+1.64%)
Apr 09, 2021 192.20 193.03 190.30 191.58 251,915 +0.21(+0.11%)
Apr 08, 2021 189.11 191.66 187.84 191.37 284,611 +1.49(+0.79%)
Apr 07, 2021 192.24 192.50 188.70 189.88 312,435 -2.17(-1.13%)
Apr 06, 2021 191.09 193.94 190.81 192.05 333,755 -0.21(-0.11%)
Apr 05, 2021 190.94 192.78 190.41 192.26 384,828 +3.12(+1.65%)
Apr 01, 2021 190.78 191.14 187.56 189.14 267,032 -1.50(-0.79%)
Mar 31, 2021 190.39 192.69 189.93 190.64 414,080 +0.17(+0.09%)
Mar 30, 2021 191.81 192.39 188.86 190.47 288,618 -1.56(-0.81%)
Mar 29, 2021 188.37 193.07 188.31 192.04 468,517 +3.89(+2.07%)
Mar 26, 2021 185.81 188.59 184.59 188.15 261,741 +2.80(+1.51%)
Mar 25, 2021 180.30 185.61 178.34 185.35 357,051 +5.58(+3.10%)
Mar 24, 2021 178.93 184.38 178.91 179.78 308,445 +2.44(+1.38%)
Mar 23, 2021 179.10 180.79 176.06 177.33 499,756 -4.25(-2.34%)
Mar 22, 2021 182.02 182.66 178.79 181.58 321,911 -1.10(-0.60%)
Mar 19, 2021 183.42 183.42 179.81 182.68 642,260 -1.12(-0.61%)
Mar 18, 2021 183.67 185.48 182.37 183.80 360,471 +0.49(+0.27%)
Mar 17, 2021 181.16 184.51 179.55 183.31 309,989 +2.60(+1.44%)
Mar 16, 2021 182.93 183.30 179.48 180.71 455,683 -2.92(-1.59%)
Mar 15, 2021 181.24 184.16 180.72 183.63 473,453 +2.95(+1.63%)
Mar 12, 2021 179.01 181.65 178.32 180.67 361,730 +4.80(+2.73%)
Mar 11, 2021 173.38 176.50 172.95 175.88 422,600 +1.90(+1.09%)
Mar 10, 2021 170.89 175.40 169.85 173.98 335,141 +2.56(+1.50%)
Mar 09, 2021 175.72 176.21 170.47 171.41 477,815 -5.57(-3.15%)
Mar 08, 2021 174.01 179.76 173.56 176.98 393,095 +5.09(+2.96%)
Mar 05, 2021 167.59 173.05 165.88 171.89 382,570 +5.78(+3.48%)
Mar 04, 2021 169.61 170.97 164.45 166.12 501,763 -2.65(-1.57%)
Mar 03, 2021 167.02 170.01 165.77 168.76 430,328 +2.41(+1.45%)
Mar 02, 2021 165.12 167.06 164.23 166.36 305,923 +1.13(+0.68%)
Mar 01, 2021 164.92 167.34 164.69 165.23 510,797 +2.31(+1.42%)
Feb 26, 2021 167.75 168.57 162.79 162.91 625,631 -6.78(-3.99%)
Feb 25, 2021 173.25 174.49 168.64 169.69 311,563 -3.45(-1.99%)
Feb 24, 2021 172.17 175.10 172.17 173.14 371,358 +1.55(+0.90%)
Feb 23, 2021 176.15 176.56 168.50 171.60 638,223 -3.88(-2.21%)
Feb 22, 2021 168.58 177.19 167.71 175.48 722,643 +7.83(+4.67%)
Feb 19, 2021 164.87 167.74 164.59 167.65 454,431 +3.41(+2.07%)
Feb 18, 2021 163.24 164.47 162.50 164.24 403,687 +0.01(+0.01%)
Feb 17, 2021 160.99 165.02 159.61 164.23 468,840 +3.00(+1.86%)
Feb 16, 2021 163.51 164.77 160.90 161.23 670,008 -0.89(-0.55%)
Feb 12, 2021 157.16 162.74 156.87 162.13 466,055 +5.16(+3.28%)
Feb 11, 2021 156.94 165.46 156.05 156.97 806,474 +2.54(+1.64%)
Feb 10, 2021 154.76 155.66 153.64 154.43 349,485 +0.51(+0.33%)
Feb 09, 2021 152.19 153.94 151.42 153.93 376,118 +2.03(+1.33%)
Feb 08, 2021 152.02 153.03 150.81 151.90 322,178 +1.03(+0.68%)
Feb 05, 2021 149.86 152.59 149.12 150.87 440,308 +2.44(+1.64%)
Feb 04, 2021 149.01 149.49 147.26 148.43 596,832 +0.05(+0.03%)
Feb 03, 2021 146.93 148.81 146.33 148.38 336,379 +1.45(+0.99%)
Feb 02, 2021 147.20 148.56 145.44 146.93 487,553 +1.70(+1.17%)
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.