Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 188.53 195.81 188.53 193.79 1,318,240 +4.30(+2.27%)
Feb 25, 2022 182.30 192.38 186.27 189.49 730,318 +7.46(+4.10%)
Feb 24, 2022 176.10 182.70 174.06 182.03 671,073 +5.48(+3.10%)
Feb 23, 2022 177.83 178.83 176.39 176.55 469,130 +0.48(+0.27%)
Feb 22, 2022 176.67 177.79 173.80 176.07 452,601 +0.74(+0.42%)
Feb 18, 2022 175.32 0 +1.10(+0.63%)
Feb 17, 2022 170.97 175.38 170.89 174.22 431,573 +2.20(+1.28%)
Feb 16, 2022 169.71 173.13 169.71 172.02 394,665 +2.31(+1.36%)
Feb 15, 2022 170.37 172.42 169.36 169.71 350,646 -1.06(-0.62%)
Feb 14, 2022 173.15 173.66 168.92 170.77 539,566 -2.46(-1.42%)
Feb 11, 2022 168.64 173.59 166.95 173.23 643,149 +3.98(+2.35%)
Feb 10, 2022 171.38 178.05 168.90 169.26 830,271 -7.10(-4.03%)
Feb 09, 2022 176.36 177.32 175.40 176.36 354,100 +1.12(+0.64%)
Feb 08, 2022 174.44 175.51 173.18 175.24 271,462 +1.87(+1.08%)
Feb 07, 2022 172.11 174.42 170.12 173.37 333,650 +1.33(+0.77%)
Feb 04, 2022 172.26 173.86 169.59 172.04 285,173 -0.87(-0.50%)
Feb 03, 2022 176.66 172.71 172.91 305,755 -3.28(-1.86%)
Feb 02, 2022 173.10 176.24 172.43 176.19 408,529 +1.40(+0.80%)
Feb 01, 2022 175.54 177.09 174.16 174.79 280,307 -1.58(-0.90%)
Jan 31, 2022 174.94 176.58 172.97 176.37 291,473 -0.44(-0.25%)
Jan 28, 2022 176.68 176.88 173.03 176.81 300,889 -0.72(-0.40%)
Jan 27, 2022 180.16 183.00 176.75 177.53 259,067 -3.29(-1.82%)
Jan 26, 2022 183.35 185.22 179.06 180.82 337,421 -2.59(-1.41%)
Jan 25, 2022 182.29 184.56 179.03 183.41 257,942 -0.92(-0.50%)
Jan 24, 2022 178.28 184.98 177.36 184.33 405,353 +4.29(+2.38%)
Jan 21, 2022 180.52 183.33 179.02 180.04 337,869 -0.51(-0.28%)
Jan 20, 2022 182.34 184.73 180.42 180.55 242,869 -1.92(-1.05%)
Jan 19, 2022 184.40 185.72 182.36 182.47 218,148 -1.78(-0.97%)
Jan 18, 2022 185.71 185.71 180.93 184.25 293,757 -1.99(-1.07%)
Jan 14, 2022 186.24 0 +1.95(+1.06%)
Jan 13, 2022 186.69 187.00 183.35 184.29 350,578 -1.46(-0.79%)
Jan 12, 2022 186.71 187.26 184.53 185.75 223,933 -1.63(-0.87%)
Jan 11, 2022 185.89 187.40 182.66 187.38 417,438 +2.53(+1.37%)
Jan 10, 2022 183.73 185.51 182.96 184.85 521,503 +3.05(+1.68%)
Jan 07, 2022 180.68 183.27 180.65 181.80 388,302 +2.22(+1.24%)
Jan 06, 2022 177.75 179.98 176.43 179.57 312,713 +3.40(+1.93%)
Jan 05, 2022 178.88 179.71 175.54 176.17 450,720 -2.36(-1.32%)
Jan 04, 2022 176.77 181.45 176.56 178.53 470,932 +3.25(+1.85%)
Jan 03, 2022 175.98 178.24 174.49 175.28 442,100 -0.66(-0.38%)
Dec 31, 2021 174.15 176.49 173.09 175.94 151,698 +1.42(+0.82%)
Dec 30, 2021 175.18 176.45 174.21 174.51 129,058 -0.24(-0.14%)
Dec 29, 2021 175.02 175.92 174.32 174.75 133,715 -0.75(-0.43%)
Dec 28, 2021 173.35 176.41 173.35 175.50 139,420 +1.98(+1.14%)
Dec 27, 2021 171.43 173.71 170.91 173.52 154,240 +1.86(+1.08%)
Dec 23, 2021 170.67 172.42 170.53 171.67 217,790 +1.76(+1.04%)
Dec 22, 2021 172.39 173.34 169.38 169.91 221,705 -2.64(-1.53%)
Dec 21, 2021 170.59 174.24 170.59 172.54 216,750 +3.35(+1.98%)
Dec 20, 2021 171.24 171.24 166.64 169.19 309,751 -4.27(-2.46%)
Dec 17, 2021 178.80 179.14 173.05 173.46 611,352 -4.35(-2.45%)
Dec 16, 2021 179.56 182.46 177.70 177.81 297,413 -0.64(-0.36%)
Dec 15, 2021 176.82 179.16 173.34 178.45 443,561 +3.02(+1.72%)
Dec 14, 2021 176.57 179.89 174.95 175.43 335,224 -1.08(-0.61%)
Dec 13, 2021 175.24 177.55 173.79 176.51 260,885 +1.30(+0.74%)
Dec 10, 2021 176.23 177.14 174.08 175.21 258,210 +0.02(+0.01%)
Dec 09, 2021 174.14 175.41 172.35 175.19 325,566 -0.37(-0.21%)
Dec 08, 2021 174.14 176.46 173.83 175.56 281,115 +1.55(+0.89%)
Dec 07, 2021 174.92 176.20 173.89 174.00 384,383 -1.11(-0.63%)
Dec 06, 2021 173.05 176.92 172.77 175.12 360,587 +4.44(+2.60%)
Dec 03, 2021 168.45 171.00 168.38 170.68 303,608 +2.70(+1.61%)
Dec 02, 2021 167.55 169.95 166.29 167.97 499,450 +1.61(+0.97%)
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.