Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 191.19 192.18 188.83 189.81 258,110 -1.68(-0.88%)
Oct 28, 2021 189.82 192.15 188.76 191.49 269,028 +1.76(+0.93%)
Oct 27, 2021 192.14 193.01 189.48 189.72 250,960 -1.59(-0.83%)
Oct 26, 2021 192.68 191.32 433,883 -7.62(-3.83%)
Oct 25, 2021 199.20 199.57 196.73 198.94 202,941 -0.33(-0.16%)
Oct 22, 2021 198.07 200.60 198.05 199.27 173,609 +1.59(+0.81%)
Oct 21, 2021 198.03 198.96 195.87 197.67 169,002 -0.55(-0.28%)
Oct 20, 2021 195.92 198.73 195.87 198.23 178,047 +2.15(+1.10%)
Oct 19, 2021 194.50 196.29 192.91 196.07 180,934 +1.84(+0.95%)
Oct 18, 2021 196.31 196.61 193.12 194.23 284,607 -2.87(-1.46%)
Oct 15, 2021 195.76 198.64 195.08 197.10 323,082 +1.93(+0.99%)
Oct 14, 2021 195.97 195.97 192.35 195.18 340,591 +0.46(+0.24%)
Oct 13, 2021 197.20 197.92 191.95 194.72 357,838 -3.93(-1.98%)
Oct 12, 2021 197.35 201.18 196.04 198.65 359,121 +1.26(+0.64%)
Oct 11, 2021 194.25 198.66 192.95 197.38 365,970 +4.15(+2.15%)
Oct 08, 2021 189.94 194.15 189.94 193.24 308,903 +3.30(+1.74%)
Oct 07, 2021 185.38 191.12 185.31 189.93 361,010 +5.69(+3.09%)
Oct 06, 2021 181.37 184.55 179.72 184.24 242,684 +1.73(+0.95%)
Oct 05, 2021 183.29 184.40 181.43 182.51 273,382 -0.12(-0.07%)
Oct 04, 2021 182.37 184.98 182.11 182.63 224,404 +0.82(+0.45%)
Oct 01, 2021 181.69 182.89 178.34 181.81 212,718 +1.05(+0.58%)
Sep 30, 2021 185.06 185.70 180.57 180.76 357,856 -4.00(-2.16%)
Sep 29, 2021 185.16 186.19 183.96 184.75 143,833 +0.74(+0.40%)
Sep 28, 2021 185.11 186.02 183.28 184.01 313,410 -0.49(-0.26%)
Sep 27, 2021 184.39 186.67 183.71 184.50 225,441 +1.58(+0.86%)
Sep 24, 2021 182.25 186.21 182.25 182.92 284,952 +0.78(+0.43%)
Sep 23, 2021 179.59 184.01 179.59 182.14 241,785 +2.88(+1.60%)
Sep 22, 2021 178.45 180.43 178.45 179.27 178,382 +2.01(+1.14%)
Sep 21, 2021 181.76 181.85 176.96 177.25 211,488 -4.04(-2.23%)
Sep 20, 2021 180.20 181.85 178.29 181.29 196,341 -1.27(-0.70%)
Sep 17, 2021 181.77 183.64 181.21 182.56 502,113 -0.08(-0.05%)
Sep 16, 2021 187.36 188.09 182.54 182.65 187,298 -3.86(-2.07%)
Sep 15, 2021 185.18 188.12 185.16 186.50 203,948 +1.36(+0.73%)
Sep 14, 2021 188.71 188.71 184.00 185.15 213,998 -3.02(-1.61%)
Sep 13, 2021 187.25 189.92 185.43 188.17 254,849 +2.62(+1.41%)
Sep 10, 2021 187.91 187.91 184.80 185.55 192,555 -1.08(-0.58%)
Sep 09, 2021 186.69 188.31 186.30 186.63 115,755 -0.15(-0.08%)
Sep 08, 2021 186.12 187.64 185.40 186.78 164,525 +0.23(+0.13%)
Sep 07, 2021 188.69 188.88 186.50 186.54 163,299 -3.68(-1.93%)
Sep 03, 2021 191.44 191.44 189.37 190.22 122,969 -1.83(-0.96%)
Sep 02, 2021 191.03 192.63 190.57 192.06 167,879 +2.00(+1.05%)
Sep 01, 2021 191.09 191.21 188.16 190.05 209,574 -1.10(-0.58%)
Aug 31, 2021 193.74 194.68 190.77 191.16 443,764 -2.66(-1.37%)
Aug 30, 2021 193.82 195.46 193.38 193.82 378,642 +0.02(+0.01%)
Aug 27, 2021 192.38 194.64 191.90 193.80 133,797 +2.41(+1.26%)
Aug 26, 2021 192.01 192.22 189.77 191.39 107,384 -0.62(-0.32%)
Aug 25, 2021 191.17 193.25 190.53 192.01 186,129 +0.17(+0.09%)
Aug 24, 2021 192.41 193.78 191.49 191.84 138,422 +0.06(+0.03%)
Aug 23, 2021 190.04 192.63 189.51 191.79 216,906 +3.03(+1.60%)
Aug 20, 2021 186.66 189.74 186.66 188.76 128,235 +2.39(+1.28%)
Aug 19, 2021 186.38 189.11 185.45 186.37 175,490 -0.94(-0.50%)
Aug 18, 2021 190.28 190.89 187.26 187.31 198,485 -4.19(-2.19%)
Aug 17, 2021 190.92 192.49 190.01 191.50 298,188 -0.07(-0.04%)
Aug 16, 2021 190.87 192.63 189.01 191.57 172,853 -0.18(-0.09%)
Aug 13, 2021 193.53 194.22 191.57 191.75 104,692 -1.44(-0.75%)
Aug 12, 2021 194.69 195.18 191.93 193.19 161,761 -1.34(-0.69%)
Aug 11, 2021 193.09 194.67 191.27 194.53 146,658 +1.85(+0.96%)
Aug 10, 2021 190.51 194.58 189.94 192.68 142,968 +1.69(+0.88%)
Aug 09, 2021 190.53 191.87 189.71 191.00 253,626 -0.42(-0.22%)
Aug 06, 2021 191.80 193.37 190.77 191.41 167,785 +2.22(+1.17%)
Aug 05, 2021 188.56 189.24 186.68 189.20 189,512 +2.60(+1.39%)
Aug 04, 2021 188.35 188.95 184.83 186.60 224,288 -3.68(-1.93%)
Aug 03, 2021 189.13 190.54 185.84 190.28 243,950 +0.88(+0.46%)
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.