Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 194.97 196.88 193.43 193.94 231,565 -1.99(-1.01%)
Jul 29, 2021 195.73 197.11 193.72 195.92 153,242 +2.24(+1.16%)
Jul 28, 2021 194.58 196.20 191.83 193.68 129,345 +0.41(+0.21%)
Jul 27, 2021 193.61 195.45 192.08 193.28 122,206 -0.70(-0.36%)
Jul 26, 2021 192.98 194.47 192.40 193.97 167,062 +1.34(+0.70%)
Jul 23, 2021 192.65 193.06 189.87 192.63 106,827 +1.49(+0.78%)
Jul 22, 2021 193.07 193.24 190.54 191.14 113,583 -2.45(-1.26%)
Jul 21, 2021 193.38 195.19 191.40 193.59 364,465 +1.77(+0.92%)
Jul 20, 2021 185.31 192.41 185.31 191.82 329,171 +7.17(+3.88%)
Jul 19, 2021 187.10 187.64 183.16 184.65 268,983 -5.13(-2.71%)
Jul 16, 2021 191.40 192.34 189.42 189.79 141,209 -0.60(-0.32%)
Jul 15, 2021 188.93 191.39 188.78 190.39 168,185 -0.27(-0.14%)
Jul 14, 2021 191.29 193.23 189.03 190.66 216,833 -0.94(-0.49%)
Jul 13, 2021 193.94 194.44 191.20 191.60 207,125 -1.92(-0.99%)
Jul 12, 2021 193.29 194.19 191.62 193.52 207,606 -1.45(-0.74%)
Jul 09, 2021 195.77 196.54 193.78 194.97 314,601 +2.52(+1.31%)
Jul 08, 2021 192.40 194.81 191.38 192.44 220,700 -3.16(-1.61%)
Jul 07, 2021 193.03 196.22 193.03 195.60 236,395 +0.97(+0.50%)
Jul 06, 2021 200.36 200.45 192.90 194.63 255,104 -5.78(-2.88%)
Jul 02, 2021 201.21 201.90 198.78 200.40 122,806 -0.17(-0.08%)
Jul 01, 2021 200.51 200.80 198.98 200.57 197,020 +1.32(+0.66%)
Jun 30, 2021 196.43 199.94 194.62 199.25 216,584 +2.76(+1.41%)
Jun 29, 2021 199.89 200.92 196.32 196.49 249,968 -3.15(-1.58%)
Jun 28, 2021 201.09 201.09 198.40 199.64 143,249 -2.00(-0.99%)
Jun 25, 2021 199.40 202.12 199.16 201.64 258,411 +2.09(+1.05%)
Jun 24, 2021 198.51 200.31 196.81 199.55 228,144 +1.49(+0.75%)
Jun 23, 2021 199.77 200.22 198.06 198.06 155,262 -2.00(-1.00%)
Jun 22, 2021 200.30 200.87 197.45 200.05 245,444 -1.37(-0.68%)
Jun 21, 2021 197.29 202.21 197.29 201.43 246,579 +5.55(+2.83%)
Jun 18, 2021 197.59 198.73 195.81 195.88 398,734 -4.22(-2.11%)
Jun 17, 2021 204.97 205.46 198.67 200.09 236,452 -4.87(-2.38%)
Jun 16, 2021 207.83 208.73 204.82 204.96 234,072 -3.12(-1.50%)
Jun 15, 2021 207.82 208.85 207.21 208.08 210,499 +0.27(+0.13%)
Jun 14, 2021 208.94 208.96 206.34 207.81 196,497 -1.13(-0.54%)
Jun 11, 2021 209.41 210.14 207.87 208.94 166,887 +0.24(+0.11%)
Jun 10, 2021 211.22 211.90 208.47 208.71 153,059 -0.26(-0.13%)
Jun 09, 2021 210.70 211.78 208.62 208.97 296,232 -1.54(-0.73%)
Jun 08, 2021 208.85 211.21 207.30 210.51 173,333 +1.31(+0.62%)
Jun 07, 2021 210.24 210.59 207.16 209.21 375,637 -0.92(-0.44%)
Jun 04, 2021 207.87 211.31 207.86 210.12 256,510 +1.55(+0.74%)
Jun 03, 2021 206.81 208.58 202.61 208.57 323,674 +1.60(+0.77%)
Jun 02, 2021 206.10 207.12 204.24 206.97 264,724 +0.78(+0.38%)
Jun 01, 2021 206.95 208.69 204.61 206.19 267,661 +1.78(+0.87%)
May 28, 2021 204.56 204.68 202.84 204.41 254,078 +0.56(+0.27%)
May 27, 2021 202.65 204.87 202.40 203.85 591,959 +3.76(+1.88%)
May 26, 2021 198.98 200.22 196.03 200.09 556,527 +0.85(+0.42%)
May 25, 2021 203.04 204.15 198.57 199.25 307,178 -3.83(-1.88%)
May 24, 2021 201.77 203.47 200.41 203.07 308,017 +2.14(+1.07%)
May 21, 2021 200.69 203.01 199.97 200.93 169,153 +1.04(+0.52%)
May 20, 2021 200.47 201.00 199.10 199.88 222,472 -0.58(-0.29%)
May 19, 2021 200.03 200.65 196.97 200.47 220,454 -0.18(-0.09%)
May 18, 2021 203.44 204.93 200.51 200.65 139,144 -3.26(-1.60%)
May 17, 2021 203.55 205.12 201.65 203.91 196,710 +0.59(+0.29%)
May 14, 2021 203.39 203.78 201.62 203.32 140,369 +0.87(+0.43%)
May 13, 2021 198.46 203.38 197.58 202.45 196,958 +2.96(+1.48%)
May 12, 2021 202.97 204.32 199.44 199.49 246,548 -2.41(-1.19%)
May 11, 2021 205.34 205.34 200.15 201.90 249,324 -4.39(-2.13%)
May 10, 2021 205.90 210.45 205.19 206.29 287,790 +2.24(+1.10%)
May 07, 2021 203.42 204.83 201.88 204.05 229,131 -1.24(-0.60%)
May 06, 2021 201.94 209.69 201.84 205.29 569,347 +5.12(+2.56%)
May 05, 2021 201.27 201.50 197.23 200.18 355,024 -1.43(-0.71%)
May 04, 2021 201.78 203.35 200.68 201.61 256,119 -0.71(-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.