Huntington Ingalls Industries (NY: HII )

291.60 +1.85 (+0.64%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 200.50 203.21 198.79 202.31 259,171 +2.65(+1.33%)
Apr 30, 2021 199.40 200.53 198.19 199.66 241,500 -0.61(-0.31%)
Apr 29, 2021 198.35 201.64 198.35 200.27 306,373 +2.57(+1.30%)
Apr 28, 2021 194.42 198.00 194.42 197.70 264,786 +2.62(+1.35%)
Apr 27, 2021 194.42 196.68 194.15 195.08 399,885 +0.45(+0.23%)
Apr 26, 2021 195.00 195.68 193.26 194.63 321,415 +0.79(+0.41%)
Apr 23, 2021 192.78 194.83 192.18 193.84 317,321 +2.11(+1.10%)
Apr 22, 2021 195.67 197.33 191.48 191.73 477,386 -4.40(-2.24%)
Apr 21, 2021 195.15 197.01 194.89 196.13 339,645 +0.94(+0.48%)
Apr 20, 2021 197.12 197.48 193.68 195.19 307,459 -2.28(-1.16%)
Apr 19, 2021 196.67 198.17 193.57 197.48 382,336 +1.82(+0.93%)
Apr 16, 2021 197.30 197.48 193.89 195.65 291,374 -0.27(-0.14%)
Apr 15, 2021 195.30 196.22 194.02 195.93 367,557 +0.46(+0.24%)
Apr 14, 2021 193.48 197.22 193.48 195.47 455,587 +1.61(+0.83%)
Apr 13, 2021 195.62 197.84 193.35 193.86 389,585 -3.88(-1.96%)
Apr 12, 2021 195.25 197.98 195.13 197.73 238,351 +3.20(+1.64%)
Apr 09, 2021 195.16 196.00 193.23 194.53 248,093 +0.22(+0.11%)
Apr 08, 2021 192.02 194.61 190.74 194.32 280,293 +1.51(+0.79%)
Apr 07, 2021 195.20 195.47 191.61 192.80 307,695 -2.20(-1.13%)
Apr 06, 2021 194.04 196.92 193.75 195.00 328,691 -0.22(-0.11%)
Apr 05, 2021 193.89 195.75 193.34 195.22 378,989 +3.17(+1.65%)
Apr 01, 2021 193.72 194.08 190.45 192.05 262,981 -1.52(-0.79%)
Mar 31, 2021 193.32 195.66 192.86 193.57 407,798 +0.17(+0.09%)
Mar 30, 2021 194.76 195.35 191.77 193.41 284,240 -1.59(-0.81%)
Mar 29, 2021 191.27 196.05 191.22 195.00 461,409 +3.95(+2.07%)
Mar 26, 2021 188.68 191.50 187.44 191.05 257,770 +2.84(+1.51%)
Mar 25, 2021 183.08 188.47 181.09 188.21 351,634 +5.66(+3.10%)
Mar 24, 2021 181.69 187.22 181.67 182.54 303,766 +2.48(+1.38%)
Mar 23, 2021 181.86 183.57 178.77 180.06 492,175 -4.32(-2.34%)
Mar 22, 2021 184.82 185.47 181.55 184.38 317,028 -1.12(-0.60%)
Mar 19, 2021 186.25 186.25 182.58 185.50 632,516 -1.14(-0.61%)
Mar 18, 2021 186.50 188.34 185.18 186.63 355,002 +0.50(+0.27%)
Mar 17, 2021 183.96 187.35 182.32 186.14 305,287 +2.64(+1.44%)
Mar 16, 2021 185.75 186.13 182.24 183.50 448,769 -2.96(-1.59%)
Mar 15, 2021 184.03 186.99 183.50 186.46 466,270 +3.00(+1.64%)
Mar 12, 2021 181.76 184.44 181.06 183.46 356,242 +4.87(+2.73%)
Mar 11, 2021 176.06 179.22 175.61 178.59 416,189 +1.93(+1.09%)
Mar 10, 2021 173.53 178.11 172.46 176.66 330,057 +2.60(+1.50%)
Mar 09, 2021 178.43 178.92 173.09 174.05 470,566 -5.65(-3.15%)
Mar 08, 2021 176.69 182.53 176.24 179.71 387,131 +5.16(+2.96%)
Mar 05, 2021 170.17 175.71 168.43 174.54 376,766 +5.87(+3.48%)
Mar 04, 2021 172.22 173.60 166.98 168.67 494,150 -2.69(-1.57%)
Mar 03, 2021 169.60 172.63 168.33 171.36 423,799 +2.44(+1.45%)
Mar 02, 2021 167.67 169.63 166.76 168.92 301,282 +1.15(+0.68%)
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.