Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 174.10 176.45 173.05 175.89 151,736 +1.42(+0.82%)
Dec 30, 2021 175.14 176.41 174.17 174.47 129,090 -0.24(-0.13%)
Dec 29, 2021 174.98 175.87 174.28 174.71 133,748 -0.75(-0.43%)
Dec 28, 2021 173.31 176.36 173.31 175.46 139,454 +1.98(+1.14%)
Dec 27, 2021 171.39 173.67 170.86 173.48 154,279 +1.86(+1.08%)
Dec 23, 2021 170.63 172.38 170.49 171.62 217,844 +1.76(+1.04%)
Dec 22, 2021 172.35 173.30 169.34 169.86 221,760 -2.64(-1.53%)
Dec 21, 2021 170.54 174.20 170.54 172.50 216,804 +3.35(+1.98%)
Dec 20, 2021 171.20 171.20 166.60 169.15 309,828 -4.27(-2.46%)
Dec 17, 2021 178.76 179.09 173.01 173.41 611,504 -4.35(-2.45%)
Dec 16, 2021 179.52 182.41 177.65 177.77 297,487 -0.64(-0.36%)
Dec 15, 2021 176.78 179.11 173.30 178.41 443,672 +3.02(+1.72%)
Dec 14, 2021 176.52 179.85 174.90 175.38 335,308 -1.08(-0.61%)
Dec 13, 2021 175.19 177.50 173.75 176.47 260,950 +1.30(+0.74%)
Dec 10, 2021 176.18 177.10 174.04 175.17 258,274 +0.02(+0.01%)
Dec 09, 2021 174.09 175.37 172.30 175.15 325,646 -0.37(-0.21%)
Dec 08, 2021 174.09 176.41 173.78 175.51 281,185 +1.55(+0.89%)
Dec 07, 2021 174.88 176.16 173.85 173.96 384,479 -1.11(-0.64%)
Dec 06, 2021 173.01 176.88 172.72 175.07 360,676 +4.44(+2.60%)
Dec 03, 2021 168.40 170.96 168.34 170.64 303,684 +2.70(+1.61%)
Dec 02, 2021 167.51 169.91 166.25 167.93 499,574 +1.61(+0.97%)
Dec 01, 2021 169.54 172.34 166.32 166.32 419,247 -0.88(-0.52%)
Nov 30, 2021 169.17 170.09 165.31 167.20 740,142 -3.97(-2.32%)
Nov 29, 2021 174.06 174.06 170.66 171.16 263,029 -1.46(-0.85%)
Nov 26, 2021 171.26 174.12 170.63 172.62 262,944 -3.02(-1.72%)
Nov 24, 2021 176.86 178.15 174.88 175.65 155,217 -1.47(-0.83%)
Nov 23, 2021 178.44 180.17 176.17 177.12 226,410 -1.20(-0.67%)
Nov 22, 2021 173.08 179.46 173.08 178.31 329,002 +5.35(+3.10%)
Nov 19, 2021 173.55 174.53 171.95 172.96 238,225 -0.38(-0.22%)
Nov 18, 2021 174.91 173.45 172.41 173.34 396,157 -1.41(-0.80%)
Nov 17, 2021 175.97 176.34 174.19 174.75 200,096 -1.53(-0.87%)
Nov 16, 2021 178.15 179.20 176.10 176.27 241,004 -1.96(-1.10%)
Nov 15, 2021 179.93 180.39 177.45 178.23 251,210 -1.51(-0.84%)
Nov 12, 2021 176.80 180.55 176.54 179.74 310,062 +2.95(+1.67%)
Nov 11, 2021 178.31 179.68 176.40 176.79 378,239 -4.63(-2.55%)
Nov 10, 2021 182.28 181.42 235,332 -0.87(-0.48%)
Nov 09, 2021 180.84 182.71 179.62 182.29 220,092 +0.58(+0.32%)
Nov 08, 2021 181.81 182.53 179.45 181.71 263,267 +0.10(+0.06%)
Nov 05, 2021 180.16 182.55 179.65 181.61 320,610 +2.54(+1.42%)
Nov 04, 2021 188.00 188.46 177.89 179.07 406,819 -8.09(-4.32%)
Nov 03, 2021 185.73 187.31 182.66 187.16 438,044 +0.05(+0.02%)
Nov 02, 2021 189.80 189.80 185.69 187.11 258,526 -2.04(-1.08%)
Nov 01, 2021 190.01 191.90 188.52 189.15 190,275 -0.61(-0.32%)
Oct 29, 2021 191.15 192.13 188.78 189.76 258,174 -1.67(-0.87%)
Oct 28, 2021 189.77 192.10 188.71 191.44 269,095 +1.76(+0.93%)
Oct 27, 2021 192.09 192.97 189.44 189.68 251,022 -1.59(-0.83%)
Oct 26, 2021 192.63 191.27 433,990 -7.62(-3.83%)
Oct 25, 2021 199.15 199.53 196.68 198.89 202,992 -0.33(-0.16%)
Oct 22, 2021 198.02 200.56 198.00 199.22 173,652 +1.59(+0.81%)
Oct 21, 2021 197.98 198.91 195.82 197.62 169,044 -0.55(-0.28%)
Oct 20, 2021 195.88 198.68 195.82 198.18 178,091 +2.15(+1.10%)
Oct 19, 2021 194.45 196.24 192.86 196.03 180,979 +1.84(+0.95%)
Oct 18, 2021 196.26 196.56 193.07 194.18 284,678 -2.87(-1.46%)
Oct 15, 2021 195.72 198.59 195.03 197.05 323,162 +1.93(+0.99%)
Oct 14, 2021 195.92 195.92 192.30 195.13 340,676 +0.46(+0.24%)
Oct 13, 2021 197.15 197.87 191.91 194.67 357,927 -3.93(-1.98%)
Oct 12, 2021 197.30 201.13 195.99 198.60 359,210 +1.26(+0.64%)
Oct 11, 2021 194.20 198.61 192.90 197.34 366,061 +4.15(+2.15%)
Oct 08, 2021 189.89 194.11 189.89 193.19 308,980 +3.30(+1.74%)
Oct 07, 2021 185.34 191.07 185.26 189.88 361,100 +5.69(+3.09%)
Oct 06, 2021 181.32 184.50 179.68 184.19 242,745 +1.73(+0.95%)
Oct 05, 2021 183.25 184.35 181.38 182.46 273,450 -0.12(-0.07%)
Oct 04, 2021 182.32 184.93 182.07 182.58 224,460 +0.82(+0.45%)
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.