Skip to main content

Huntington Ingalls Industries (NY: HII )

235.84 -4.84 (-2.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 201.94 205.55 200.07 204.84 210,677 +2.84(+1.40%)
Jun 29, 2021 205.50 206.56 201.82 202.00 243,150 -3.24(-1.58%)
Jun 28, 2021 206.73 206.73 203.96 205.24 139,342 -2.06(-0.99%)
Jun 25, 2021 204.99 207.78 204.74 207.30 251,363 +2.15(+1.05%)
Jun 24, 2021 204.08 205.93 202.33 205.15 221,921 +1.54(+0.75%)
Jun 23, 2021 205.37 205.83 203.61 203.61 151,027 -2.05(-1.00%)
Jun 22, 2021 205.92 206.50 202.99 205.66 238,749 -1.41(-0.68%)
Jun 21, 2021 202.83 207.88 202.83 207.07 239,853 +5.71(+2.83%)
Jun 18, 2021 203.13 204.30 201.30 201.37 387,858 -4.34(-2.11%)
Jun 17, 2021 210.72 211.22 204.24 205.70 230,003 -5.00(-2.38%)
Jun 16, 2021 213.65 214.59 210.56 210.71 227,688 -3.21(-1.50%)
Jun 15, 2021 213.64 214.70 213.02 213.92 204,758 +0.28(+0.13%)
Jun 14, 2021 214.80 214.82 212.13 213.63 191,138 -1.17(-0.54%)
Jun 11, 2021 215.28 216.03 213.70 214.80 162,335 +0.24(+0.11%)
Jun 10, 2021 217.14 217.84 214.31 214.56 148,884 -0.27(-0.13%)
Jun 09, 2021 216.61 217.72 214.47 214.83 288,152 -1.58(-0.73%)
Jun 08, 2021 214.70 217.13 213.11 216.41 168,606 +1.34(+0.62%)
Jun 07, 2021 216.13 216.49 212.97 215.07 365,391 -0.94(-0.44%)
Jun 04, 2021 213.70 217.24 213.69 216.01 249,513 +1.59(+0.74%)
Jun 03, 2021 212.61 214.43 208.29 214.42 314,846 +1.64(+0.77%)
Jun 02, 2021 211.88 212.92 209.97 212.78 257,503 +0.81(+0.38%)
Jun 01, 2021 212.75 214.54 210.35 211.97 260,361 +1.83(+0.87%)
May 28, 2021 210.30 210.42 208.53 210.14 247,148 +0.57(+0.27%)
May 27, 2021 208.34 210.61 208.07 209.57 575,813 +3.87(+1.88%)
May 26, 2021 204.56 205.83 201.53 205.70 541,347 +0.87(+0.42%)
May 25, 2021 208.74 209.88 204.14 204.83 298,800 -3.93(-1.88%)
May 24, 2021 207.42 209.17 206.03 208.77 299,616 +2.20(+1.07%)
May 21, 2021 206.32 208.70 205.58 206.56 164,539 +1.07(+0.52%)
May 20, 2021 206.09 206.64 204.69 205.49 216,404 -0.60(-0.29%)
May 19, 2021 205.63 206.27 202.49 206.09 214,441 -0.18(-0.09%)
May 18, 2021 209.14 210.67 206.13 206.27 135,348 -3.35(-1.60%)
May 17, 2021 209.26 210.88 207.31 209.63 191,345 +0.61(+0.29%)
May 14, 2021 209.10 209.49 207.27 209.02 136,540 +0.89(+0.43%)
May 13, 2021 204.02 209.09 203.12 208.13 191,586 +3.04(+1.48%)
May 12, 2021 208.66 210.05 205.04 205.08 239,823 -2.47(-1.19%)
May 11, 2021 211.10 211.10 205.76 207.56 242,523 -4.51(-2.13%)
May 10, 2021 211.68 216.35 210.94 212.07 279,941 +2.30(+1.10%)
May 07, 2021 209.12 210.57 207.54 209.77 222,882 -1.28(-0.60%)
May 06, 2021 207.60 215.57 207.50 211.05 553,818 +5.26(+2.56%)
May 05, 2021 206.91 207.15 202.76 205.79 345,341 -1.47(-0.71%)
May 04, 2021 207.43 209.06 206.30 207.26 249,133 -0.73(-0.35%)
May 03, 2021 206.12 208.91 204.37 207.98 252,102 +2.73(+1.33%)
Apr 30, 2021 204.99 206.15 203.75 205.26 234,913 -0.63(-0.31%)
Apr 29, 2021 203.91 207.30 203.91 205.89 298,017 +2.64(+1.30%)
Apr 28, 2021 199.87 203.56 199.87 203.25 257,563 +2.70(+1.34%)
Apr 27, 2021 199.87 202.20 199.59 200.55 388,978 +0.46(+0.23%)
Apr 26, 2021 200.46 201.17 198.68 200.09 312,649 +0.81(+0.41%)
Apr 23, 2021 198.19 200.29 197.57 199.27 308,666 +2.17(+1.10%)
Apr 22, 2021 201.16 202.86 196.85 197.11 464,365 -4.53(-2.24%)
Apr 21, 2021 200.62 202.53 200.36 201.63 330,381 +0.97(+0.48%)
Apr 20, 2021 202.65 203.01 199.11 200.67 299,073 -2.35(-1.16%)
Apr 19, 2021 202.18 203.73 198.99 203.01 371,908 +1.88(+0.93%)
Apr 16, 2021 202.83 203.01 199.32 201.14 283,427 -0.28(-0.14%)
Apr 15, 2021 200.77 201.72 199.46 201.42 357,531 +0.47(+0.24%)
Apr 14, 2021 198.91 202.75 198.91 200.95 443,161 +1.65(+0.83%)
Apr 13, 2021 201.11 203.38 198.77 199.29 378,959 -3.98(-1.96%)
Apr 12, 2021 200.72 203.53 200.60 203.28 231,850 +3.29(+1.64%)
Apr 09, 2021 200.64 201.50 198.65 199.99 241,326 +0.22(+0.11%)
Apr 08, 2021 197.41 200.07 196.08 199.77 272,648 +1.56(+0.79%)
Apr 07, 2021 200.68 200.95 196.98 198.21 299,303 -2.26(-1.13%)
Apr 06, 2021 199.48 202.44 199.19 200.47 319,726 -0.22(-0.11%)
Apr 05, 2021 199.32 201.24 198.76 200.69 368,652 +3.26(+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.