Huntington Ingalls Industries (NY: HII )

178.29 USD +1.71 (+0.97%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 207.77 211.48 205.85 210.75 204,767 +2.92(+1.40%)
Jun 29, 2021 211.43 212.52 207.65 207.83 236,329 -3.33(-1.58%)
Jun 28, 2021 212.70 212.70 209.85 211.16 135,433 -2.12(-0.99%)
Jun 25, 2021 210.91 213.78 210.65 213.28 244,312 +2.21(+1.05%)
Jun 24, 2021 209.97 211.87 208.17 211.07 215,696 +1.58(+0.75%)
Jun 23, 2021 211.30 211.77 209.49 209.49 146,791 -2.11(-1.00%)
Jun 22, 2021 211.86 212.46 208.85 211.60 232,052 -1.45(-0.68%)
Jun 21, 2021 208.68 213.88 208.68 213.05 233,125 +5.87(+2.83%)
Jun 18, 2021 208.99 210.20 207.11 207.18 376,978 -4.46(-2.11%)
Jun 17, 2021 216.80 217.32 210.13 211.64 223,551 -5.15(-2.38%)
Jun 16, 2021 219.82 220.78 216.64 216.79 221,301 -3.30(-1.50%)
Jun 15, 2021 219.81 220.90 219.17 220.09 199,014 +0.29(+0.13%)
Jun 14, 2021 221.00 221.02 218.25 219.80 185,776 -1.20(-0.54%)
Jun 11, 2021 221.49 222.27 219.87 221.00 157,781 +0.25(+0.11%)
Jun 10, 2021 223.41 224.13 220.50 220.75 144,708 -0.28(-0.13%)
Jun 09, 2021 222.86 224.00 220.66 221.03 280,069 -1.63(-0.73%)
Jun 08, 2021 220.90 223.40 219.26 222.66 163,876 +1.38(+0.62%)
Jun 07, 2021 222.37 222.74 219.12 221.28 355,141 -0.97(-0.44%)
Jun 04, 2021 219.87 223.51 219.86 222.25 242,514 +1.64(+0.74%)
Jun 03, 2021 218.75 220.62 214.30 220.61 306,014 +1.69(+0.77%)
Jun 02, 2021 218.00 219.07 216.03 218.92 250,280 +0.83(+0.38%)
Jun 01, 2021 218.89 220.73 216.42 218.09 253,057 +1.88(+0.87%)
May 28, 2021 216.37 216.49 214.55 216.21 240,215 +0.59(+0.27%)
May 27, 2021 214.35 216.69 212.79 215.62 559,660 +2.84(+1.33%)
May 26, 2021 211.60 212.91 208.46 212.78 523,342 +0.90(+0.42%)
May 25, 2021 215.92 217.10 211.16 211.88 288,862 -4.07(-1.88%)
May 24, 2021 214.56 216.37 213.12 215.95 289,651 +2.28(+1.07%)
May 21, 2021 213.42 215.88 212.65 213.67 159,067 +1.11(+0.52%)
May 20, 2021 213.18 213.75 211.73 212.56 209,207 -0.62(-0.29%)
May 19, 2021 212.71 213.37 209.46 213.18 207,309 -0.19(-0.09%)
May 18, 2021 216.34 217.92 213.22 213.37 130,847 -3.47(-1.60%)
May 17, 2021 216.46 218.13 214.44 216.84 184,981 +0.63(+0.29%)
May 14, 2021 216.29 216.70 214.40 216.21 131,999 +0.92(+0.43%)
May 13, 2021 211.04 216.28 210.11 215.29 185,214 +3.15(+1.48%)
May 12, 2021 215.84 217.28 212.09 212.14 231,847 -2.56(-1.19%)
May 11, 2021 218.36 218.36 212.84 214.70 234,457 -4.67(-2.13%)
May 10, 2021 218.96 223.79 218.20 219.37 270,630 +2.38(+1.10%)
May 07, 2021 216.32 217.82 214.68 216.99 215,469 -1.32(-0.60%)
May 06, 2021 214.74 222.99 214.64 218.31 535,398 +5.44(+2.56%)
May 05, 2021 214.03 214.28 209.74 212.87 333,855 -1.52(-0.71%)
May 04, 2021 214.57 216.25 213.40 214.39 240,847 -0.75(-0.35%)
May 03, 2021 213.21 216.10 211.40 215.14 243,717 +2.82(+1.33%)
Apr 30, 2021 212.04 213.24 210.76 212.32 227,100 -0.65(-0.31%)
Apr 29, 2021 210.93 214.43 210.93 212.97 288,105 +2.73(+1.30%)
Apr 28, 2021 206.75 210.56 206.75 210.24 248,997 +2.79(+1.34%)
Apr 27, 2021 206.75 209.15 206.46 207.45 376,041 +0.48(+0.23%)
Apr 26, 2021 207.36 208.09 205.52 206.97 302,250 +0.84(+0.41%)
Apr 23, 2021 205.01 207.18 204.37 206.13 298,400 +2.24(+1.10%)
Apr 22, 2021 208.08 209.84 203.62 203.89 448,920 -4.68(-2.24%)
Apr 21, 2021 207.52 209.50 207.25 208.57 319,393 +1.00(+0.48%)
Apr 20, 2021 209.62 210.00 205.96 207.57 289,126 -2.43(-1.16%)
Apr 19, 2021 209.14 210.74 205.84 210.00 359,538 +1.94(+0.93%)
Apr 16, 2021 209.81 210.00 206.18 208.06 274,000 -0.29(-0.14%)
Apr 15, 2021 207.68 208.66 206.32 208.35 345,640 +0.49(+0.24%)
Apr 14, 2021 205.75 209.73 205.75 207.86 428,421 +1.71(+0.83%)
Apr 13, 2021 208.03 210.38 205.61 206.15 366,355 -4.12(-1.96%)
Apr 12, 2021 207.63 210.53 207.50 210.27 224,139 +3.40(+1.64%)
Apr 09, 2021 207.54 208.43 205.48 206.87 233,300 +0.23(+0.11%)
Apr 08, 2021 204.20 206.95 202.83 206.64 263,580 +1.61(+0.79%)
Apr 07, 2021 207.58 207.86 203.76 205.03 289,348 -2.34(-1.13%)
Apr 06, 2021 206.34 209.41 206.04 207.37 309,092 -0.23(-0.11%)
Apr 05, 2021 206.18 208.16 205.60 207.60 356,391 +3.37(+1.65%)
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.