Skip to main content

Huntington Ingalls Industries (NY: HII )

253.10 +3.18 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 223.11 224.53 220.79 221.68 715,724 -1.26(-0.57%)
Aug 30, 2022 227.45 227.45 222.78 222.94 365,858 -4.01(-1.76%)
Aug 29, 2022 225.49 229.07 223.90 226.94 384,525 -0.45(-0.20%)
Aug 26, 2022 232.97 234.38 227.28 227.40 347,954 -5.18(-2.23%)
Aug 25, 2022 230.38 232.60 229.61 232.57 396,945 +3.30(+1.44%)
Aug 24, 2022 227.22 229.79 226.98 229.27 260,223 +3.06(+1.35%)
Aug 23, 2022 226.09 226.64 224.58 226.22 200,822 +1.10(+0.49%)
Aug 22, 2022 223.40 225.49 223.25 225.12 342,267 -0.48(-0.21%)
Aug 19, 2022 226.46 227.72 224.40 225.59 226,321 -1.24(-0.54%)
Aug 18, 2022 227.10 229.45 226.41 226.83 190,984 +0.59(+0.26%)
Aug 17, 2022 221.91 226.84 221.76 226.25 358,999 +2.52(+1.13%)
Aug 16, 2022 222.08 224.74 221.54 223.73 253,891 +0.94(+0.42%)
Aug 15, 2022 218.94 223.67 218.94 222.79 208,669 +2.01(+0.91%)
Aug 12, 2022 218.05 220.98 217.01 220.78 165,786 +2.99(+1.37%)
Aug 11, 2022 218.44 219.84 216.87 217.79 191,859 +0.31(+0.14%)
Aug 10, 2022 218.31 218.89 215.07 217.48 303,523 +1.47(+0.68%)
Aug 09, 2022 215.50 216.95 213.86 216.01 427,934 +2.30(+1.08%)
Aug 08, 2022 218.31 222.25 212.33 213.72 405,726 -4.30(-1.97%)
Aug 05, 2022 218.02 220.33 214.62 218.02 406,534 -1.18(-0.54%)
Aug 04, 2022 210.75 227.45 210.68 219.19 754,879 +9.69(+4.63%)
Aug 03, 2022 208.21 210.45 203.44 209.50 221,380 +1.17(+0.56%)
Aug 02, 2022 210.03 210.03 206.56 208.33 311,446 -0.16(-0.08%)
Aug 01, 2022 207.96 209.00 204.59 208.49 224,516 +0.77(+0.37%)
Jul 29, 2022 204.55 208.17 203.84 207.73 230,632 +4.18(+2.05%)
Jul 28, 2022 201.87 203.66 199.12 203.55 248,353 +2.02(+1.00%)
Jul 27, 2022 202.13 202.86 199.50 201.53 265,007 -0.16(-0.08%)
Jul 26, 2022 201.73 203.04 200.84 201.69 182,385 -0.04(-0.02%)
Jul 25, 2022 200.42 204.43 200.40 201.73 215,586 +1.77(+0.89%)
Jul 22, 2022 201.53 202.65 199.29 199.96 203,659 -0.02(-0.01%)
Jul 21, 2022 199.15 200.42 197.73 199.98 194,878 -0.14(-0.07%)
Jul 20, 2022 198.78 201.16 196.71 200.12 197,439 +1.71(+0.86%)
Jul 19, 2022 193.31 198.63 193.26 198.42 443,658 +5.07(+2.62%)
Jul 18, 2022 196.64 198.66 192.72 193.35 297,361 -2.68(-1.37%)
Jul 15, 2022 197.75 198.57 194.84 196.03 239,144 +0.46(+0.24%)
Jul 14, 2022 195.77 197.41 194.41 195.57 318,924 -3.92(-1.96%)
Jul 13, 2022 200.71 204.04 199.21 199.49 271,205 -3.78(-1.86%)
Jul 12, 2022 205.97 208.11 202.63 203.27 396,692 -3.49(-1.69%)
Jul 11, 2022 205.57 208.46 204.07 206.76 200,020 +0.14(+0.07%)
Jul 08, 2022 209.16 210.16 206.26 206.62 274,829 -1.56(-0.75%)
Jul 07, 2022 206.01 209.00 205.94 208.18 285,274 +2.93(+1.43%)
Jul 06, 2022 201.16 208.08 199.90 205.25 341,277 +4.21(+2.09%)
Jul 05, 2022 208.34 208.84 197.39 201.04 523,808 -10.63(-5.02%)
Jul 01, 2022 209.11 212.76 206.22 211.67 280,554 +3.01(+1.44%)
Jun 30, 2022 204.89 209.42 204.89 208.67 382,963 +1.85(+0.89%)
Jun 29, 2022 208.84 208.91 204.24 206.82 298,693 -1.24(-0.59%)
Jun 28, 2022 210.24 213.41 206.70 208.05 402,909 -1.14(-0.54%)
Jun 27, 2022 207.34 209.58 205.59 209.19 301,704 +2.90(+1.41%)
Jun 24, 2022 202.96 206.49 201.05 206.29 668,446 +5.12(+2.54%)
Jun 23, 2022 199.96 202.03 198.15 201.18 321,447 +0.53(+0.26%)
Jun 22, 2022 197.09 201.78 197.09 200.65 467,925 +0.09(+0.04%)
Jun 21, 2022 195.21 200.94 194.81 200.56 365,994 +8.35(+4.35%)
Jun 17, 2022 191.75 195.21 188.84 192.21 843,986 -0.40(-0.21%)
Jun 16, 2022 194.71 195.00 190.60 192.61 476,729 -4.42(-2.24%)
Jun 15, 2022 197.22 198.46 191.59 197.03 567,800 +0.82(+0.42%)
Jun 14, 2022 198.64 199.16 193.74 196.20 498,531 -2.41(-1.22%)
Jun 13, 2022 199.01 200.64 196.28 198.62 442,313 -4.46(-2.20%)
Jun 10, 2022 201.54 204.69 200.81 203.08 394,971 -1.93(-0.94%)
Jun 09, 2022 204.75 205.98 204.05 205.01 363,297 -0.24(-0.12%)
Jun 08, 2022 205.49 206.55 204.16 205.25 254,963 -1.81(-0.87%)
Jun 07, 2022 202.73 207.33 201.95 207.06 271,655 +3.48(+1.71%)
Jun 06, 2022 204.02 204.35 201.74 203.58 322,718 -0.32(-0.16%)
Jun 03, 2022 202.37 204.34 201.51 203.90 262,272 +1.00(+0.49%)
Jun 02, 2022 203.11 203.38 198.77 202.90 263,455 +1.28(+0.64%)
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.