Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 219.42 223.53 216.79 223.43 546,870 +3.79(+1.73%)
Nov 29, 2022 220.79 223.13 219.19 219.64 401,168 -0.86(-0.39%)
Nov 28, 2022 219.96 221.86 218.84 220.50 523,352 -1.40(-0.63%)
Nov 25, 2022 220.93 221.99 220.09 221.89 119,478 +2.68(+1.22%)
Nov 23, 2022 219.94 222.51 216.45 219.22 351,302 -1.53(-0.69%)
Nov 22, 2022 224.10 225.05 219.74 220.75 449,731 -2.18(-0.98%)
Nov 21, 2022 217.38 224.93 216.98 222.93 552,352 +5.15(+2.37%)
Nov 18, 2022 215.29 220.46 215.29 217.78 991,502 +3.15(+1.47%)
Nov 17, 2022 213.50 215.59 212.55 214.62 658,434 +0.08(+0.04%)
Nov 16, 2022 214.01 215.97 212.42 214.55 541,772 +0.70(+0.33%)
Nov 15, 2022 213.04 215.88 210.37 213.85 874,193 +2.00(+0.95%)
Nov 14, 2022 217.77 221.01 211.83 211.85 771,043 -6.19(-2.84%)
Nov 11, 2022 226.97 228.02 215.51 218.03 824,933 -15.89(-6.79%)
Nov 10, 2022 233.55 235.74 229.83 233.93 308,544 +5.15(+2.25%)
Nov 09, 2022 233.68 233.85 227.57 228.78 300,482 -5.50(-2.35%)
Nov 08, 2022 233.66 236.33 232.36 234.27 301,592 +0.18(+0.08%)
Nov 07, 2022 233.29 235.12 230.18 234.09 337,261 +0.37(+0.16%)
Nov 04, 2022 234.40 237.55 229.31 233.72 377,266 -0.29(-0.12%)
Nov 03, 2022 235.20 236.74 221.87 234.01 856,329 -9.13(-3.76%)
Nov 02, 2022 244.65 241.87 243.14 498,004 -2.93(-1.19%)
Nov 01, 2022 246.78 249.12 245.57 246.07 305,329 -0.22(-0.09%)
Oct 31, 2022 244.38 247.16 243.82 246.29 307,644 -0.28(-0.11%)
Oct 28, 2022 244.33 248.92 239.93 246.57 426,533 +3.55(+1.46%)
Oct 27, 2022 242.66 246.00 242.50 243.01 351,818 +2.28(+0.95%)
Oct 26, 2022 243.46 246.17 240.26 240.73 337,524 -1.38(-0.57%)
Oct 25, 2022 240.07 243.23 239.82 242.11 340,221 +0.60(+0.25%)
Oct 24, 2022 241.41 248.59 241.21 241.51 811,652 +2.10(+0.88%)
Oct 21, 2022 233.37 240.65 231.90 239.41 456,133 +6.59(+2.83%)
Oct 20, 2022 232.27 235.12 231.43 232.82 480,849 -0.12(-0.05%)
Oct 19, 2022 227.00 233.16 227.00 232.94 434,411 +4.38(+1.92%)
Oct 18, 2022 220.66 229.00 220.19 228.56 456,714 +10.12(+4.63%)
Oct 17, 2022 216.21 221.83 215.60 218.45 244,605 +4.64(+2.17%)
Oct 14, 2022 221.10 221.10 211.23 213.81 335,442 -7.18(-3.25%)
Oct 13, 2022 214.82 222.26 213.90 220.99 231,998 +3.79(+1.75%)
Oct 12, 2022 223.16 223.64 217.05 217.19 359,892 -7.66(-3.41%)
Oct 11, 2022 225.28 227.66 223.72 224.86 354,141 -0.34(-0.15%)
Oct 10, 2022 225.11 229.11 224.01 225.20 248,591 +2.09(+0.94%)
Oct 07, 2022 221.91 223.28 220.50 223.11 428,677 +1.02(+0.46%)
Oct 06, 2022 223.34 224.62 221.85 222.10 230,948 -1.14(-0.51%)
Oct 05, 2022 221.08 224.80 220.11 223.24 245,384 +0.79(+0.35%)
Oct 04, 2022 218.85 222.52 218.85 222.45 317,706 +4.90(+2.25%)
Oct 03, 2022 214.84 219.31 214.12 217.56 307,118 +5.35(+2.52%)
Sep 30, 2022 212.83 215.73 211.34 212.21 276,571 -1.75(-0.82%)
Sep 29, 2022 215.27 215.27 210.30 213.96 274,619 -1.94(-0.90%)
Sep 28, 2022 216.21 217.39 212.45 215.90 382,345 +0.43(+0.20%)
Sep 27, 2022 218.60 220.03 214.62 215.47 339,776 -1.88(-0.86%)
Sep 26, 2022 219.78 222.07 217.23 217.34 298,052 -3.27(-1.48%)
Sep 23, 2022 223.53 223.90 216.13 220.61 308,930 -5.01(-2.22%)
Sep 22, 2022 224.01 230.27 220.34 225.62 554,048 +2.80(+1.26%)
Sep 21, 2022 228.22 232.31 222.74 222.83 323,688 -0.22(-0.10%)
Sep 20, 2022 223.70 223.70 221.11 223.05 202,946 -1.72(-0.77%)
Sep 19, 2022 221.16 224.82 220.80 224.77 269,512 +2.40(+1.08%)
Sep 16, 2022 221.88 222.83 217.97 222.38 534,473 -0.18(-0.08%)
Sep 15, 2022 222.16 224.95 221.00 222.56 406,892 -0.55(-0.24%)
Sep 14, 2022 219.40 224.37 218.60 223.10 412,956 +3.43(+1.56%)
Sep 13, 2022 222.51 224.48 218.94 219.67 602,655 -5.47(-2.43%)
Sep 12, 2022 225.75 226.51 224.38 225.14 520,474 -0.29(-0.13%)
Sep 09, 2022 222.53 226.37 222.53 225.43 397,036 +2.98(+1.34%)
Sep 08, 2022 222.79 223.99 220.75 222.45 561,225 -0.44(-0.20%)
Sep 07, 2022 218.29 223.67 218.01 222.89 456,050 +3.42(+1.56%)
Sep 06, 2022 218.94 220.28 217.91 219.47 613,042 +2.18(+1.01%)
Sep 02, 2022 220.11 223.14 216.46 217.29 914,471 -0.65(-0.30%)
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.