Huntington Ingalls Industries (NY: HII )

289.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 196.48 199.99 194.67 199.30 216,530 +2.76(+1.40%)
Jun 29, 2021 199.94 200.97 196.37 196.54 249,906 -3.15(-1.58%)
Jun 28, 2021 201.14 201.14 198.44 199.69 143,213 -2.01(-0.99%)
Jun 25, 2021 199.45 202.17 199.21 201.69 258,347 +2.09(+1.05%)
Jun 24, 2021 198.56 200.36 196.86 199.60 228,087 +1.49(+0.75%)
Jun 23, 2021 199.82 200.26 198.11 198.11 155,224 -2.00(-1.00%)
Jun 22, 2021 200.35 200.92 197.50 200.10 245,383 -1.37(-0.68%)
Jun 21, 2021 197.34 202.26 197.34 201.47 246,518 +5.55(+2.83%)
Jun 18, 2021 197.64 198.78 195.86 195.92 398,635 -4.22(-2.11%)
Jun 17, 2021 205.02 205.51 198.72 200.14 236,394 -4.87(-2.38%)
Jun 16, 2021 207.88 208.78 204.87 205.01 234,014 -3.12(-1.50%)
Jun 15, 2021 207.87 208.90 207.26 208.13 210,447 +0.27(+0.13%)
Jun 14, 2021 208.99 209.01 206.39 207.86 196,448 -1.13(-0.54%)
Jun 11, 2021 209.46 210.19 207.93 208.99 166,845 +0.24(+0.11%)
Jun 10, 2021 211.27 211.95 208.52 208.76 153,021 -0.26(-0.13%)
Jun 09, 2021 210.75 211.83 208.68 209.02 296,158 -1.54(-0.73%)
Jun 08, 2021 208.90 211.26 207.35 210.56 173,290 +1.30(+0.62%)
Jun 07, 2021 210.29 210.64 207.21 209.26 375,543 -0.92(-0.44%)
Jun 04, 2021 207.93 211.36 207.91 210.18 256,446 +1.55(+0.74%)
Jun 03, 2021 206.87 208.63 202.66 208.62 323,594 +1.60(+0.77%)
Jun 02, 2021 206.16 207.17 204.29 207.03 264,658 +0.78(+0.38%)
Jun 01, 2021 207.00 208.74 204.66 206.24 267,595 +1.78(+0.87%)
May 28, 2021 204.62 204.73 202.89 204.46 254,015 +0.56(+0.27%)
May 27, 2021 202.71 204.92 202.45 203.91 591,812 +3.76(+1.88%)
May 26, 2021 199.03 200.27 196.08 200.14 556,389 +0.85(+0.42%)
May 25, 2021 203.09 204.21 198.62 199.29 307,102 -3.83(-1.89%)
May 24, 2021 201.82 203.52 200.46 203.12 307,941 +2.14(+1.07%)
May 21, 2021 200.74 203.06 200.02 200.98 169,111 +1.04(+0.52%)
May 20, 2021 200.52 201.05 199.15 199.94 222,417 -0.58(-0.29%)
May 19, 2021 200.08 200.70 197.02 200.52 220,399 -0.18(-0.09%)
May 18, 2021 203.49 204.98 200.56 200.70 139,109 -3.26(-1.60%)
May 17, 2021 203.60 205.17 201.70 203.96 196,661 +0.59(+0.29%)
May 14, 2021 203.44 203.83 201.67 203.37 140,334 +0.87(+0.43%)
May 13, 2021 198.50 203.43 197.63 202.50 196,909 +2.96(+1.48%)
May 12, 2021 203.02 204.38 199.49 199.54 246,487 -2.41(-1.19%)
May 11, 2021 205.39 205.39 200.20 201.95 249,262 -4.39(-2.13%)
May 10, 2021 205.96 210.50 205.24 206.34 287,719 +2.24(+1.10%)
May 07, 2021 203.47 204.88 201.93 204.10 229,075 -1.24(-0.60%)
May 06, 2021 201.99 209.74 201.89 205.34 569,206 +5.12(+2.56%)
May 05, 2021 201.32 201.55 197.28 200.23 354,936 -1.43(-0.71%)
May 04, 2021 201.83 203.41 200.72 201.66 256,055 -0.71(-0.35%)
May 03, 2021 200.55 203.26 198.84 202.36 259,106 +2.65(+1.33%)
Apr 30, 2021 199.45 200.57 198.24 199.71 241,440 -0.61(-0.31%)
Apr 29, 2021 198.40 201.69 198.40 200.32 306,297 +2.57(+1.30%)
Apr 28, 2021 194.47 198.05 194.47 197.75 264,720 +2.62(+1.35%)
Apr 27, 2021 194.47 196.73 194.20 195.13 399,786 +0.45(+0.23%)
Apr 26, 2021 195.04 195.73 193.31 194.68 321,335 +0.79(+0.41%)
Apr 23, 2021 192.83 194.87 192.23 193.89 317,242 +2.11(+1.10%)
Apr 22, 2021 195.72 197.38 191.53 191.78 477,267 -4.40(-2.24%)
Apr 21, 2021 195.19 197.06 194.94 196.18 339,561 +0.94(+0.48%)
Apr 20, 2021 197.17 197.53 193.73 195.24 307,383 -2.29(-1.16%)
Apr 19, 2021 196.72 198.22 193.61 197.53 382,241 +1.82(+0.93%)
Apr 16, 2021 197.35 197.53 193.93 195.70 291,302 -0.27(-0.14%)
Apr 15, 2021 195.34 196.27 194.07 195.97 367,465 +0.46(+0.24%)
Apr 14, 2021 193.53 197.27 193.53 195.51 455,474 +1.61(+0.83%)
Apr 13, 2021 195.67 197.88 193.40 193.91 389,488 -3.88(-1.96%)
Apr 12, 2021 195.30 198.03 195.18 197.78 238,292 +3.20(+1.64%)
Apr 09, 2021 195.21 196.05 193.28 194.58 248,031 +0.22(+0.11%)
Apr 08, 2021 192.07 194.66 190.78 194.37 280,224 +1.51(+0.79%)
Apr 07, 2021 195.25 195.51 191.66 192.85 307,619 -2.20(-1.13%)
Apr 06, 2021 194.08 196.97 193.80 195.05 328,609 -0.22(-0.11%)
Apr 05, 2021 193.93 195.80 193.39 195.27 378,895 +3.17(+1.65%)
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.