Skip to main content

Huntington Ingalls Industries (NY: HII )

290.59 +1.57 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 191.48 198.88 191.48 196.83 1,297,918 +4.37(+2.27%)
Feb 25, 2022 185.16 195.39 189.18 192.46 719,059 +7.58(+4.10%)
Feb 24, 2022 178.86 185.56 176.78 184.88 660,728 +5.57(+3.10%)
Feb 23, 2022 180.61 181.63 179.15 179.31 461,898 +0.49(+0.27%)
Feb 22, 2022 179.44 180.58 176.52 178.82 445,624 +0.76(+0.42%)
Feb 18, 2022 178.07 0 +1.12(+0.63%)
Feb 17, 2022 173.65 178.13 173.57 176.95 424,920 +2.24(+1.28%)
Feb 16, 2022 172.37 175.84 172.37 174.71 388,581 +2.34(+1.36%)
Feb 15, 2022 173.03 175.12 172.01 172.37 345,240 -1.08(-0.62%)
Feb 14, 2022 175.86 176.38 171.56 173.45 531,248 -2.50(-1.42%)
Feb 11, 2022 171.28 176.31 169.56 175.94 633,234 +4.04(+2.35%)
Feb 10, 2022 174.07 180.83 171.54 171.91 817,472 -7.22(-4.03%)
Feb 09, 2022 179.12 180.10 178.15 179.12 348,642 +1.14(+0.64%)
Feb 08, 2022 177.17 178.26 175.89 177.98 267,277 +1.89(+1.08%)
Feb 07, 2022 174.81 177.15 172.79 176.09 328,507 +1.35(+0.77%)
Feb 04, 2022 174.96 176.59 172.24 174.74 280,776 -0.88(-0.50%)
Feb 03, 2022 179.43 175.42 175.62 301,042 -3.33(-1.86%)
Feb 02, 2022 175.81 179.00 175.13 178.95 402,232 +1.43(+0.80%)
Feb 01, 2022 178.29 179.86 176.88 177.52 275,986 -1.61(-0.90%)
Jan 31, 2022 177.68 179.34 175.68 179.13 286,980 -0.45(-0.25%)
Jan 28, 2022 179.45 179.65 175.74 179.58 296,250 -0.73(-0.40%)
Jan 27, 2022 182.98 185.87 179.51 180.31 255,073 -3.34(-1.82%)
Jan 26, 2022 186.22 188.12 181.87 183.65 332,220 -2.63(-1.41%)
Jan 25, 2022 185.14 187.45 181.83 186.28 253,966 -0.94(-0.50%)
Jan 24, 2022 181.07 187.88 180.14 187.22 399,104 +4.35(+2.38%)
Jan 21, 2022 183.35 186.20 181.82 182.86 332,661 -0.52(-0.28%)
Jan 20, 2022 185.20 187.62 183.25 183.38 239,125 -1.95(-1.05%)
Jan 19, 2022 187.28 188.62 185.22 185.33 214,785 -1.81(-0.97%)
Jan 18, 2022 188.61 188.61 183.76 187.14 289,229 -2.02(-1.07%)
Jan 14, 2022 189.16 0 +1.98(+1.06%)
Jan 13, 2022 189.62 189.93 186.22 187.18 345,173 -1.48(-0.79%)
Jan 12, 2022 189.64 190.20 187.42 188.66 220,481 -1.66(-0.87%)
Jan 11, 2022 188.81 190.34 185.52 190.32 411,003 +2.57(+1.37%)
Jan 10, 2022 186.60 188.41 185.83 187.74 513,463 +3.10(+1.68%)
Jan 07, 2022 183.50 186.13 183.47 184.64 382,316 +2.26(+1.24%)
Jan 06, 2022 180.54 182.80 179.19 182.38 307,892 +3.45(+1.93%)
Jan 05, 2022 181.68 182.53 178.29 178.93 443,772 -2.39(-1.32%)
Jan 04, 2022 179.54 184.29 179.32 181.32 463,672 +3.30(+1.85%)
Jan 03, 2022 178.74 181.03 177.23 178.02 435,284 -0.67(-0.37%)
Dec 31, 2021 176.87 179.25 175.80 178.69 149,360 +1.44(+0.82%)
Dec 30, 2021 177.93 179.22 176.94 177.25 127,069 -0.24(-0.13%)
Dec 29, 2021 177.76 178.67 177.05 177.49 131,653 -0.76(-0.43%)
Dec 28, 2021 176.07 179.17 176.07 178.25 137,271 +2.01(+1.14%)
Dec 27, 2021 174.12 176.43 173.58 176.24 151,863 +1.89(+1.08%)
Dec 23, 2021 173.34 175.12 173.20 174.36 214,433 +1.79(+1.04%)
Dec 22, 2021 175.09 176.06 172.03 172.57 218,287 -2.68(-1.53%)
Dec 21, 2021 173.25 176.97 173.25 175.25 213,408 +3.41(+1.98%)
Dec 20, 2021 173.93 173.93 169.25 171.84 304,975 -4.34(-2.46%)
Dec 17, 2021 181.60 181.94 175.76 176.17 601,928 -4.42(-2.45%)
Dec 16, 2021 182.38 185.31 180.48 180.59 292,828 -0.65(-0.36%)
Dec 15, 2021 179.59 181.96 176.06 181.25 436,723 +3.07(+1.72%)
Dec 14, 2021 179.33 182.71 177.69 178.17 330,057 -1.10(-0.61%)
Dec 13, 2021 177.98 180.33 176.51 179.27 256,864 +1.32(+0.74%)
Dec 10, 2021 178.99 179.91 176.81 177.95 254,229 +0.02(+0.01%)
Dec 09, 2021 176.86 178.16 175.04 177.94 320,547 -0.37(-0.21%)
Dec 08, 2021 176.86 179.22 176.55 178.31 276,781 +1.58(+0.89%)
Dec 07, 2021 177.66 178.96 176.61 176.73 378,458 -1.13(-0.63%)
Dec 06, 2021 175.76 179.69 175.47 177.86 355,028 +4.51(+2.60%)
Dec 03, 2021 171.08 173.68 171.02 173.35 298,928 +2.75(+1.61%)
Dec 02, 2021 170.17 172.61 168.89 170.60 491,750 +1.64(+0.97%)
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.