Huntington Ingalls Industries (NY: HII )

291.62 +1.87 (+0.65%)
Streaming Delayed Price Updated: 1:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 187.91 188.56 183.35 183.54 352,427 -4.06(-2.16%)
Sep 29, 2021 188.01 189.06 186.79 187.60 141,651 +0.75(+0.40%)
Sep 28, 2021 187.96 188.88 186.11 186.85 308,655 -0.49(-0.26%)
Sep 27, 2021 187.23 189.55 186.53 187.34 222,021 +1.61(+0.86%)
Sep 24, 2021 185.05 189.08 185.05 185.74 280,629 +0.79(+0.43%)
Sep 23, 2021 182.36 186.85 182.36 184.95 238,117 +2.92(+1.60%)
Sep 22, 2021 181.20 183.21 181.20 182.03 175,676 +2.04(+1.14%)
Sep 21, 2021 184.56 184.65 179.68 179.99 208,279 -4.10(-2.23%)
Sep 20, 2021 182.98 184.65 181.04 184.08 193,362 -1.29(-0.70%)
Sep 17, 2021 184.57 186.47 184.00 185.38 494,495 -0.09(-0.05%)
Sep 16, 2021 190.24 190.99 185.36 185.46 184,457 -3.92(-2.07%)
Sep 15, 2021 188.03 191.02 188.01 189.38 200,854 +1.38(+0.73%)
Sep 14, 2021 191.62 191.62 186.83 188.00 210,751 -3.07(-1.61%)
Sep 13, 2021 190.14 192.85 188.28 191.07 250,983 +2.66(+1.41%)
Sep 10, 2021 190.80 190.80 187.65 188.41 189,634 -1.09(-0.58%)
Sep 09, 2021 189.57 191.21 189.17 189.50 113,999 -0.15(-0.08%)
Sep 08, 2021 188.99 190.53 188.26 189.65 162,029 +0.24(+0.13%)
Sep 07, 2021 191.59 191.79 189.38 189.42 160,821 -3.74(-1.93%)
Sep 03, 2021 194.39 194.39 192.29 193.15 121,103 -1.86(-0.96%)
Sep 02, 2021 193.97 195.59 193.51 195.01 165,332 +2.03(+1.05%)
Sep 01, 2021 194.04 194.15 191.06 192.98 206,395 -1.12(-0.58%)
Aug 31, 2021 196.73 197.68 193.71 194.10 437,032 -2.70(-1.37%)
Aug 30, 2021 196.80 198.47 196.36 196.80 372,898 +0.02(+0.01%)
Aug 27, 2021 195.34 197.64 194.85 196.78 131,767 +2.44(+1.26%)
Aug 26, 2021 194.97 195.18 192.70 194.34 105,755 -0.63(-0.32%)
Aug 25, 2021 194.12 196.22 193.46 194.97 183,305 +0.17(+0.09%)
Aug 24, 2021 195.37 196.76 194.44 194.80 136,322 +0.06(+0.03%)
Aug 23, 2021 192.97 195.60 192.43 194.74 213,615 +3.07(+1.60%)
Aug 20, 2021 189.53 192.66 189.53 191.67 126,289 +2.43(+1.28%)
Aug 19, 2021 189.25 192.03 188.30 189.24 172,828 -0.96(-0.50%)
Aug 18, 2021 193.21 193.83 190.15 190.19 195,473 -4.25(-2.19%)
Aug 17, 2021 193.86 195.46 192.94 194.45 293,664 -0.07(-0.04%)
Aug 16, 2021 193.81 195.60 191.92 194.52 170,231 -0.18(-0.09%)
Aug 13, 2021 196.51 197.21 194.52 194.70 103,103 -1.47(-0.75%)
Aug 12, 2021 197.69 198.18 194.88 196.17 159,307 -1.36(-0.69%)
Aug 11, 2021 196.06 197.67 194.22 197.53 144,433 +1.88(+0.96%)
Aug 10, 2021 193.45 197.58 192.87 195.65 140,799 +1.71(+0.88%)
Aug 09, 2021 193.47 194.83 192.63 193.94 249,778 -0.43(-0.22%)
Aug 06, 2021 194.75 196.34 193.71 194.36 165,240 +2.25(+1.17%)
Aug 05, 2021 191.46 192.15 189.56 192.11 186,637 +2.64(+1.39%)
Aug 04, 2021 191.25 191.86 187.68 189.47 220,885 -3.73(-1.93%)
Aug 03, 2021 192.05 193.47 188.70 193.21 240,249 +0.89(+0.46%)
Aug 02, 2021 194.55 196.92 192.13 192.32 143,454 -1.62(-0.83%)
Jul 30, 2021 194.97 196.88 193.43 193.94 231,565 -1.99(-1.01%)
Jul 29, 2021 195.73 197.11 193.72 195.92 153,242 +2.24(+1.16%)
Jul 28, 2021 194.58 196.20 191.83 193.68 129,345 +0.41(+0.21%)
Jul 27, 2021 193.61 195.45 192.08 193.28 122,206 -0.70(-0.36%)
Jul 26, 2021 192.98 194.47 192.40 193.97 167,062 +1.34(+0.70%)
Jul 23, 2021 192.65 193.06 189.87 192.63 106,827 +1.49(+0.78%)
Jul 22, 2021 193.07 193.24 190.54 191.14 113,583 -2.45(-1.26%)
Jul 21, 2021 193.38 195.19 191.40 193.59 364,465 +1.77(+0.92%)
Jul 20, 2021 185.31 192.41 185.31 191.82 329,171 +7.17(+3.88%)
Jul 19, 2021 187.10 187.64 183.16 184.65 268,983 -5.13(-2.71%)
Jul 16, 2021 191.40 192.34 189.42 189.79 141,209 -0.60(-0.32%)
Jul 15, 2021 188.93 191.39 188.78 190.39 168,185 -0.27(-0.14%)
Jul 14, 2021 191.29 193.23 189.03 190.66 216,833 -0.94(-0.49%)
Jul 13, 2021 193.94 194.44 191.20 191.60 207,125 -1.92(-0.99%)
Jul 12, 2021 193.29 194.19 191.62 193.52 207,606 -1.45(-0.74%)
Jul 09, 2021 195.77 196.54 193.78 194.97 314,601 +2.52(+1.31%)
Jul 08, 2021 192.40 194.81 191.38 192.44 220,700 -3.16(-1.61%)
Jul 07, 2021 193.03 196.22 193.03 195.60 236,395 +0.97(+0.50%)
Jul 06, 2021 200.36 200.45 192.90 194.63 255,104 -5.78(-2.88%)
Jul 02, 2021 201.21 201.90 198.78 200.40 122,806 -0.17(-0.08%)
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.