Huntington Ingalls Industries (NY: HII )

268.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 271.87 273.57 268.56 268.84 274,098 -2.38(-0.88%)
Apr 17, 2024 276.17 276.19 270.74 271.22 285,172 -2.78(-1.01%)
Apr 16, 2024 276.09 276.09 272.71 274.00 245,430 -1.00(-0.36%)
Apr 15, 2024 279.51 280.69 274.89 275.00 340,066 -0.72(-0.26%)
Apr 12, 2024 275.35 279.56 275.35 275.72 402,060 -0.59(-0.21%)
Apr 11, 2024 274.96 277.46 273.04 276.31 300,704 +1.16(+0.42%)
Apr 10, 2024 273.12 277.25 273.12 275.15 417,783 -0.35(-0.13%)
Apr 09, 2024 283.57 284.96 273.52 275.50 542,671 -10.18(-3.56%)
Apr 08, 2024 286.99 287.56 285.16 285.68 358,505 -0.40(-0.14%)
Apr 05, 2024 285.33 287.89 284.96 286.08 199,273 -0.13(-0.05%)
Apr 04, 2024 288.59 289.26 284.24 286.21 331,185 -0.18(-0.06%)
Apr 03, 2024 287.27 288.84 284.81 286.39 251,082 -1.08(-0.38%)
Apr 02, 2024 287.74 289.07 286.59 287.47 284,952 -0.13(-0.05%)
Apr 01, 2024 291.97 291.97 287.29 287.60 310,209 -3.87(-1.33%)
Mar 28, 2024 289.81 293.17 292.56 291.47 435,008 +1.72(+0.59%)
Mar 27, 2024 291.60 292.43 288.86 289.75 754,195 -0.12(-0.04%)
Mar 26, 2024 290.82 294.24 289.57 289.87 401,881 -0.93(-0.32%)
Mar 25, 2024 294.09 294.09 290.53 290.80 193,410 -1.75(-0.60%)
Mar 22, 2024 294.79 294.79 291.09 292.55 216,803 -1.38(-0.47%)
Mar 21, 2024 292.78 294.81 291.87 293.93 229,760 +1.73(+0.59%)
Mar 20, 2024 290.69 294.32 290.69 292.20 216,761 +1.51(+0.52%)
Mar 19, 2024 291.58 293.00 289.27 290.69 289,270 +0.10(+0.03%)
Mar 18, 2024 289.42 292.08 288.78 290.59 228,015 +1.57(+0.54%)
Mar 15, 2024 284.78 289.58 284.70 289.02 692,926 +2.15(+0.75%)
Mar 14, 2024 288.60 290.00 285.43 286.87 243,513 -3.03(-1.05%)
Mar 13, 2024 290.39 291.42 288.12 289.90 231,164 -0.26(-0.09%)
Mar 12, 2024 287.80 290.69 285.85 290.16 202,454 +1.63(+0.56%)
Mar 11, 2024 292.35 292.35 287.24 288.53 225,238 -4.79(-1.63%)
Mar 08, 2024 291.27 293.39 290.95 293.32 207,746 +1.47(+0.50%)
Mar 07, 2024 293.25 294.40 291.44 291.85 273,088 -2.14(-0.73%)
Mar 06, 2024 291.91 295.74 290.40 293.99 268,569 +2.66(+0.91%)
Mar 05, 2024 297.54 299.50 289.06 291.33 395,639 -5.10(-1.72%)
Mar 04, 2024 292.59 298.19 292.59 296.43 226,161 +3.97(+1.36%)
Mar 01, 2024 290.75 292.90 287.69 292.46 184,338 +0.84(+0.29%)
Feb 29, 2024 292.30 292.86 290.06 291.62 314,806 -0.23(-0.08%)
Feb 28, 2024 290.00 292.82 289.85 291.85 257,766 +2.36(+0.82%)
Feb 27, 2024 287.79 289.68 285.79 289.49 201,805 +1.16(+0.40%)
Feb 26, 2024 288.74 289.88 286.95 288.33 218,730 +0.19(+0.07%)
Feb 23, 2024 287.88 289.50 287.33 288.14 181,356 +0.85(+0.30%)
Feb 22, 2024 287.45 287.74 284.49 287.29 199,942 +0.46(+0.16%)
Feb 21, 2024 284.59 287.38 283.90 286.83 235,981 +3.31(+1.17%)
Feb 20, 2024 284.22 286.70 283.28 283.51 256,995 -0.29(-0.10%)
Feb 16, 2024 283.36 286.03 282.06 283.80 264,404 +0.10(+0.04%)
Feb 15, 2024 280.09 283.83 280.08 283.70 302,306 +4.66(+1.67%)
Feb 14, 2024 275.68 279.44 275.24 279.05 265,747 +5.18(+1.89%)
Feb 13, 2024 273.18 275.86 272.16 273.87 314,284 -0.63(-0.23%)
Feb 12, 2024 272.74 275.49 272.74 274.50 161,012 +1.83(+0.67%)
Feb 09, 2024 271.49 273.08 269.79 272.66 197,885 +1.76(+0.65%)
Feb 08, 2024 273.32 274.15 268.95 270.90 280,820 -2.60(-0.95%)
Feb 07, 2024 265.42 274.61 265.09 273.50 475,071 +8.48(+3.20%)
Feb 06, 2024 264.58 266.32 263.83 265.02 394,537 +0.29(+0.11%)
Feb 05, 2024 265.07 266.57 261.82 264.73 248,711 -2.56(-0.96%)
Feb 02, 2024 264.88 268.11 262.17 267.29 325,720 +0.69(+0.26%)
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.