Skip to main content

Huntington Ingalls Industries (NY: HII )

234.37 -6.31 (-2.62%)
Streaming Delayed Price Updated: 12:34 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 227.79 232.06 225.06 231.96 526,770 +3.94(+1.73%)
Nov 29, 2022 229.22 231.65 227.55 228.02 386,423 -0.89(-0.39%)
Nov 28, 2022 228.35 230.32 227.19 228.91 504,116 -1.45(-0.63%)
Nov 25, 2022 229.36 230.46 228.49 230.36 115,087 +2.78(+1.22%)
Nov 23, 2022 228.33 231.00 224.71 227.58 338,390 -1.59(-0.69%)
Nov 22, 2022 232.65 233.64 228.13 229.17 433,201 -2.27(-0.98%)
Nov 21, 2022 225.68 233.51 225.26 231.44 532,050 +5.35(+2.37%)
Nov 18, 2022 223.51 228.87 223.51 226.09 955,058 +3.27(+1.47%)
Nov 17, 2022 221.65 223.82 220.66 222.81 634,233 +0.08(+0.04%)
Nov 16, 2022 222.18 224.21 220.53 222.74 521,858 +0.73(+0.33%)
Nov 15, 2022 221.17 224.12 218.40 222.01 842,061 +2.08(+0.95%)
Nov 14, 2022 226.08 229.45 219.91 219.93 742,703 -6.42(-2.84%)
Nov 11, 2022 235.63 236.72 223.73 226.35 794,612 -16.50(-6.79%)
Nov 10, 2022 242.46 244.74 238.60 242.86 297,203 +5.35(+2.25%)
Nov 09, 2022 242.60 242.78 236.25 237.50 289,437 -5.71(-2.35%)
Nov 08, 2022 242.58 245.34 241.23 243.21 290,507 +0.19(+0.08%)
Nov 07, 2022 242.19 244.09 238.97 243.03 324,865 +0.39(+0.16%)
Nov 04, 2022 243.34 246.61 238.06 242.64 363,399 -0.30(-0.12%)
Nov 03, 2022 244.18 245.77 230.33 242.94 824,854 -9.48(-3.75%)
Nov 02, 2022 253.99 251.10 252.41 479,699 -3.04(-1.19%)
Nov 01, 2022 256.19 258.62 254.94 255.46 294,106 -0.23(-0.09%)
Oct 31, 2022 253.71 256.59 253.12 255.69 296,336 -0.29(-0.11%)
Oct 28, 2022 253.66 258.42 249.08 255.97 410,856 +3.69(+1.46%)
Oct 27, 2022 251.92 255.38 251.75 252.28 338,886 +2.37(+0.95%)
Oct 26, 2022 252.75 255.57 249.43 249.92 325,118 -1.43(-0.57%)
Oct 25, 2022 249.23 252.51 248.97 251.35 327,716 +0.63(+0.25%)
Oct 24, 2022 250.62 258.07 250.41 250.72 781,819 +2.18(+0.88%)
Oct 21, 2022 242.28 249.83 240.75 248.54 439,367 +6.84(+2.83%)
Oct 20, 2022 241.13 244.09 240.26 241.70 463,175 -0.13(-0.05%)
Oct 19, 2022 235.66 242.06 235.66 241.83 418,443 +4.54(+1.92%)
Oct 18, 2022 229.08 237.73 228.59 237.29 439,927 +10.50(+4.63%)
Oct 17, 2022 224.46 230.29 223.83 226.78 235,615 +4.81(+2.17%)
Oct 14, 2022 229.54 229.54 219.29 221.97 323,112 -7.45(-3.25%)
Oct 13, 2022 223.01 230.74 222.06 229.42 223,470 +3.94(+1.75%)
Oct 12, 2022 231.68 232.17 225.33 225.48 346,664 -7.96(-3.41%)
Oct 11, 2022 233.88 236.35 232.25 233.44 341,124 -0.36(-0.15%)
Oct 10, 2022 233.70 237.85 232.56 233.79 239,454 +2.17(+0.94%)
Oct 07, 2022 230.38 231.80 228.91 231.63 412,921 +1.06(+0.46%)
Oct 06, 2022 231.87 233.19 230.31 230.57 222,459 -1.18(-0.51%)
Oct 05, 2022 229.52 233.38 228.51 231.76 236,365 +0.82(+0.35%)
Oct 04, 2022 227.20 231.01 227.20 230.94 306,028 +5.08(+2.25%)
Oct 03, 2022 223.04 227.68 222.29 225.86 295,830 +5.55(+2.52%)
Sep 30, 2022 220.95 223.96 219.40 220.31 266,405 -1.82(-0.82%)
Sep 29, 2022 223.48 223.48 218.33 222.13 264,525 -2.01(-0.90%)
Sep 28, 2022 224.46 225.69 220.56 224.14 368,292 +0.45(+0.20%)
Sep 27, 2022 226.94 228.42 222.80 223.69 327,287 -1.95(-0.86%)
Sep 26, 2022 228.16 230.54 225.52 225.64 287,097 -3.39(-1.48%)
Sep 23, 2022 232.05 232.44 224.38 229.03 297,575 -5.20(-2.22%)
Sep 22, 2022 232.56 239.06 228.75 234.23 533,684 +2.91(+1.26%)
Sep 21, 2022 236.93 241.18 231.24 231.33 311,790 -0.23(-0.10%)
Sep 20, 2022 232.23 232.23 229.55 231.56 195,487 -1.79(-0.77%)
Sep 19, 2022 229.60 233.40 229.22 233.35 259,606 +2.49(+1.08%)
Sep 16, 2022 230.34 231.33 226.29 230.86 514,828 -0.19(-0.08%)
Sep 15, 2022 230.63 233.54 229.44 231.05 391,936 -0.57(-0.24%)
Sep 14, 2022 227.77 232.93 226.94 231.62 397,777 +3.56(+1.56%)
Sep 13, 2022 231.00 233.05 227.29 228.06 580,504 -5.68(-2.43%)
Sep 12, 2022 234.36 235.16 232.94 233.74 501,344 -0.30(-0.13%)
Sep 09, 2022 231.02 235.01 231.02 234.03 382,443 +3.09(+1.34%)
Sep 08, 2022 231.29 232.53 229.17 230.94 540,597 -0.46(-0.20%)
Sep 07, 2022 226.62 232.20 226.32 231.40 439,288 +3.55(+1.56%)
Sep 06, 2022 227.30 228.68 226.23 227.85 590,508 +2.27(+1.01%)
Sep 02, 2022 228.51 231.66 224.72 225.58 880,858 -0.68(-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.