Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 192.01 193.89 190.49 191.00 235,132 -1.95(-1.01%)
Jul 29, 2021 192.76 194.12 190.78 192.95 155,603 +2.21(+1.16%)
Jul 28, 2021 191.63 193.22 188.92 190.74 131,338 +0.40(+0.21%)
Jul 27, 2021 190.67 192.49 189.17 190.34 124,088 -0.69(-0.36%)
Jul 26, 2021 190.06 191.52 189.48 191.03 169,636 +1.32(+0.70%)
Jul 23, 2021 189.73 190.13 186.99 189.71 108,473 +1.47(+0.78%)
Jul 22, 2021 190.14 190.31 187.65 188.24 115,333 -2.41(-1.27%)
Jul 21, 2021 190.45 192.22 188.50 190.65 370,080 +1.74(+0.92%)
Jul 20, 2021 182.49 189.49 182.49 188.91 334,242 +7.06(+3.88%)
Jul 19, 2021 184.26 184.79 180.38 181.85 273,127 -5.06(-2.71%)
Jul 16, 2021 188.50 189.42 186.54 186.91 143,385 -0.59(-0.32%)
Jul 15, 2021 186.06 188.49 185.92 187.50 170,776 -0.26(-0.14%)
Jul 14, 2021 188.39 190.30 186.16 187.76 220,173 -0.93(-0.49%)
Jul 13, 2021 191.00 191.49 188.29 188.69 210,316 -1.89(-0.99%)
Jul 12, 2021 190.36 191.25 188.71 190.59 210,804 -1.42(-0.74%)
Jul 09, 2021 192.80 193.56 190.84 192.01 319,448 +2.49(+1.31%)
Jul 08, 2021 189.48 191.86 188.48 189.52 224,100 -3.11(-1.61%)
Jul 07, 2021 190.10 193.24 190.10 192.63 240,037 +0.96(+0.50%)
Jul 06, 2021 197.32 197.41 189.97 191.68 259,034 -5.69(-2.88%)
Jul 02, 2021 198.16 198.84 195.76 197.36 124,698 -0.17(-0.08%)
Jul 01, 2021 197.47 197.75 195.96 197.53 200,055 +1.30(+0.66%)
Jun 30, 2021 193.45 196.91 191.66 196.23 219,921 +2.72(+1.41%)
Jun 29, 2021 196.86 197.88 193.34 193.51 253,818 -3.10(-1.58%)
Jun 28, 2021 198.04 198.04 195.38 196.61 145,455 -1.97(-0.99%)
Jun 25, 2021 196.38 199.05 196.13 198.58 262,392 +2.06(+1.05%)
Jun 24, 2021 195.50 197.27 193.83 196.53 231,658 +1.47(+0.75%)
Jun 23, 2021 196.74 197.18 195.06 195.06 157,654 -1.96(-1.00%)
Jun 22, 2021 197.26 197.82 194.46 197.02 249,225 -1.35(-0.68%)
Jun 21, 2021 194.30 199.14 194.30 198.37 250,377 +5.47(+2.83%)
Jun 18, 2021 194.59 195.72 192.84 192.90 404,876 -4.15(-2.11%)
Jun 17, 2021 201.86 202.34 195.66 197.06 240,095 -4.80(-2.38%)
Jun 16, 2021 204.67 205.57 201.71 201.85 237,678 -3.07(-1.50%)
Jun 15, 2021 204.66 205.68 204.07 204.92 213,742 +0.27(+0.13%)
Jun 14, 2021 205.77 205.79 203.21 204.65 199,524 -1.12(-0.54%)
Jun 11, 2021 206.23 206.95 204.72 205.77 169,457 +0.23(+0.11%)
Jun 10, 2021 208.01 208.69 205.31 205.54 155,417 -0.26(-0.13%)
Jun 09, 2021 207.50 208.56 205.46 205.80 300,796 -1.52(-0.73%)
Jun 08, 2021 205.68 208.01 204.15 207.32 176,003 +1.28(+0.62%)
Jun 07, 2021 207.05 207.39 204.02 206.03 381,423 -0.90(-0.44%)
Jun 04, 2021 204.72 208.10 204.71 206.94 260,461 +1.53(+0.74%)
Jun 03, 2021 203.68 205.42 199.53 205.41 328,661 +1.57(+0.77%)
Jun 02, 2021 202.98 203.97 201.14 203.84 268,802 +0.77(+0.38%)
Jun 01, 2021 203.81 205.52 201.51 203.06 271,784 +1.75(+0.87%)
May 28, 2021 201.46 201.57 199.77 201.31 257,992 +0.55(+0.27%)
May 27, 2021 199.58 201.76 199.33 200.76 601,078 +3.71(+1.88%)
May 26, 2021 195.96 197.18 193.06 197.06 565,100 +0.83(+0.42%)
May 25, 2021 199.96 201.06 195.56 196.22 311,910 -3.77(-1.88%)
May 24, 2021 198.71 200.38 197.37 199.99 312,762 +2.11(+1.07%)
May 21, 2021 197.65 199.93 196.94 197.88 171,759 +1.03(+0.52%)
May 20, 2021 197.43 197.96 196.08 196.85 225,900 -0.57(-0.29%)
May 19, 2021 196.99 197.60 193.98 197.43 223,850 -0.18(-0.09%)
May 18, 2021 200.35 201.82 197.46 197.60 141,287 -3.21(-1.60%)
May 17, 2021 200.47 202.01 198.59 200.82 199,741 +0.58(+0.29%)
May 14, 2021 200.31 200.69 198.56 200.23 142,531 +0.85(+0.43%)
May 13, 2021 195.44 200.30 194.58 199.38 199,992 +2.92(+1.48%)
May 12, 2021 199.89 201.22 196.42 196.46 250,346 -2.37(-1.19%)
May 11, 2021 202.22 202.22 197.12 198.84 253,164 -4.32(-2.13%)
May 10, 2021 202.78 207.25 202.08 203.16 292,224 +2.20(+1.10%)
May 07, 2021 200.34 201.72 198.82 200.96 232,661 -1.22(-0.60%)
May 06, 2021 198.87 206.51 198.78 202.18 578,118 +5.04(+2.56%)
May 05, 2021 198.21 198.45 194.24 197.14 360,493 -1.41(-0.71%)
May 04, 2021 198.71 200.27 197.63 198.55 260,064 -0.69(-0.35%)
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.