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, 2023 222.50 224.70 221.35 224.07 309,928 +0.63(+0.28%)
Jun 29, 2023 216.57 223.56 216.57 223.44 304,042 +6.44(+2.97%)
Jun 28, 2023 217.77 217.77 215.27 217.00 242,157 -0.75(-0.34%)
Jun 27, 2023 214.47 217.90 213.56 217.75 181,703 +2.56(+1.19%)
Jun 26, 2023 212.22 215.37 208.72 215.19 263,819 +1.59(+0.75%)
Jun 23, 2023 214.18 214.49 212.51 213.60 508,223 -0.97(-0.45%)
Jun 22, 2023 215.55 216.27 212.88 214.57 241,340 -1.70(-0.79%)
Jun 21, 2023 215.09 216.31 213.95 216.28 214,686 +1.19(+0.55%)
Jun 20, 2023 218.09 218.09 214.53 215.09 338,461 -2.67(-1.23%)
Jun 16, 2023 215.19 218.31 215.19 217.75 426,645 +2.55(+1.18%)
Jun 15, 2023 212.56 215.72 212.56 215.20 252,528 +3.22(+1.52%)
Jun 14, 2023 214.89 215.57 211.36 211.98 245,243 -1.22(-0.57%)
Jun 13, 2023 209.95 213.53 208.64 213.20 328,084 +2.28(+1.08%)
Jun 12, 2023 211.83 212.93 209.79 210.92 265,621 -1.05(-0.50%)
Jun 09, 2023 213.65 214.29 211.01 211.97 365,541 -1.18(-0.55%)
Jun 08, 2023 210.86 214.96 210.42 213.16 400,919 +1.95(+0.92%)
Jun 07, 2023 206.51 211.75 205.22 211.21 386,005 +4.58(+2.22%)
Jun 06, 2023 204.52 206.84 204.23 206.63 306,963 +2.13(+1.04%)
Jun 05, 2023 205.40 205.78 202.97 204.50 429,946 +0.24(+0.12%)
Jun 02, 2023 199.29 204.68 198.08 204.26 381,590 +6.17(+3.12%)
Jun 01, 2023 199.22 199.86 197.21 198.09 382,254 -0.17(-0.08%)
May 31, 2023 198.70 199.50 195.07 198.26 487,230 -0.66(-0.33%)
May 30, 2023 197.48 199.44 196.71 198.92 290,895 +0.75(+0.38%)
May 26, 2023 195.06 199.14 194.38 198.17 378,778 +3.17(+1.63%)
May 25, 2023 196.42 198.00 191.51 195.00 403,116 -2.70(-1.36%)
May 24, 2023 198.34 199.50 197.28 197.70 283,417 -0.31(-0.16%)
May 23, 2023 198.31 199.49 196.65 198.01 321,685 -0.90(-0.45%)
May 22, 2023 196.36 199.99 195.47 198.91 407,858 +2.59(+1.32%)
May 19, 2023 198.32 199.41 195.51 196.32 1,203,309 -0.48(-0.24%)
May 18, 2023 195.54 197.26 193.12 196.80 400,204 +0.44(+0.22%)
May 17, 2023 193.31 196.64 193.31 196.36 419,510 +4.12(+2.14%)
May 16, 2023 192.47 193.31 191.70 192.24 228,335 -0.93(-0.48%)
May 15, 2023 191.38 193.26 190.69 193.17 242,781 +2.10(+1.10%)
May 12, 2023 193.86 193.86 189.99 191.06 272,493 -1.46(-0.76%)
May 11, 2023 192.64 194.03 190.92 192.52 337,125 -1.55(-0.80%)
May 10, 2023 190.81 194.29 190.31 194.07 368,423 +3.78(+1.98%)
May 09, 2023 190.28 191.86 189.21 190.29 466,040 +0.24(+0.13%)
May 08, 2023 193.66 196.00 189.92 190.05 345,387 -3.21(-1.66%)
May 05, 2023 188.50 194.30 188.39 193.26 453,999 +4.68(+2.48%)
May 04, 2023 196.83 196.83 184.45 188.58 615,048 -4.02(-2.09%)
May 03, 2023 193.42 194.65 191.97 192.60 340,534 +0.11(+0.06%)
May 02, 2023 197.10 197.10 191.79 192.49 413,769 -5.31(-2.69%)
May 01, 2023 197.69 200.64 197.62 197.81 356,298 +0.49(+0.25%)
Apr 28, 2023 196.94 198.11 196.78 197.32 239,669 +0.27(+0.14%)
Apr 27, 2023 195.48 197.84 195.13 197.04 265,808 +1.49(+0.76%)
Apr 26, 2023 200.60 201.01 195.46 195.56 360,048 -6.38(-3.16%)
Apr 25, 2023 204.10 204.46 201.56 201.94 194,986 -2.87(-1.40%)
Apr 24, 2023 204.19 205.25 203.15 204.80 224,099 +0.59(+0.29%)
Apr 21, 2023 208.12 208.12 203.27 204.22 202,227 -2.93(-1.41%)
Apr 20, 2023 206.52 207.15 205.37 207.14 153,257 +0.66(+0.32%)
Apr 19, 2023 207.69 207.69 206.16 206.49 191,786 -0.98(-0.47%)
Apr 18, 2023 206.90 209.39 206.32 207.46 227,580 +0.64(+0.31%)
Apr 17, 2023 205.92 207.55 205.50 206.83 245,300 +1.40(+0.68%)
Apr 14, 2023 205.98 206.91 204.07 205.43 201,373 -1.47(-0.71%)
Apr 13, 2023 205.46 207.84 204.14 206.90 261,274 +0.90(+0.44%)
Apr 12, 2023 205.02 207.81 204.93 206.00 222,215 +1.33(+0.65%)
Apr 11, 2023 206.37 206.65 204.03 204.66 229,646 -0.50(-0.24%)
Apr 10, 2023 201.79 206.55 201.79 205.16 381,708 +3.47(+1.72%)
Apr 06, 2023 204.25 205.19 201.57 201.69 389,540 -1.50(-0.74%)
Apr 05, 2023 202.98 205.42 202.80 203.19 328,167 -0.66(-0.32%)
Apr 04, 2023 204.24 205.17 202.74 203.84 566,791 -0.66(-0.32%)
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.