Skip to main content

Huntington Ingalls Industries (NY: HII )

287.31 -1.02 (-0.35%)
Streaming Delayed Price Updated: 11:42 AM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 262.81 267.30 253.04 266.60 781,567 +8.85(+3.43%)
Jan 31, 2024 260.03 261.81 256.81 257.75 445,800 -1.39(-0.54%)
Jan 30, 2024 257.42 259.44 256.30 259.14 308,057 +1.72(+0.67%)
Jan 29, 2024 255.17 257.42 254.57 257.42 375,826 +2.93(+1.15%)
Jan 26, 2024 254.32 255.55 252.94 254.50 389,009 +1.25(+0.49%)
Jan 25, 2024 253.01 253.49 250.62 253.25 262,269 +0.76(+0.30%)
Jan 24, 2024 254.84 256.74 251.85 252.50 281,990 -2.16(-0.85%)
Jan 23, 2024 255.83 256.96 253.39 254.66 176,563 -0.95(-0.37%)
Jan 22, 2024 255.95 258.15 254.78 255.61 235,793 +0.54(+0.21%)
Jan 19, 2024 259.97 259.97 254.21 255.07 288,755 -3.94(-1.52%)
Jan 18, 2024 254.51 259.13 253.22 259.02 309,361 +5.36(+2.11%)
Jan 17, 2024 252.53 257.21 252.53 253.66 206,521 -0.37(-0.15%)
Jan 16, 2024 252.82 254.97 251.14 254.03 215,145 +0.50(+0.20%)
Jan 12, 2024 252.13 253.63 250.60 253.53 205,706 +4.03(+1.62%)
Jan 11, 2024 251.14 251.14 247.66 249.50 191,398 -2.18(-0.87%)
Jan 10, 2024 251.98 253.84 251.23 251.68 155,802 -0.42(-0.17%)
Jan 09, 2024 253.06 253.06 251.38 252.10 128,600 -2.11(-0.83%)
Jan 08, 2024 249.71 254.28 248.87 254.21 266,781 +2.85(+1.13%)
Jan 05, 2024 253.75 253.75 247.52 251.36 639,969 -3.80(-1.49%)
Jan 04, 2024 256.37 257.89 254.81 255.16 224,630 +0.02(+0.01%)
Jan 03, 2024 258.83 258.83 255.09 255.14 277,230 -3.79(-1.46%)
Jan 02, 2024 257.91 260.24 257.83 258.94 173,839 +0.47(+0.18%)
Dec 29, 2023 257.30 258.83 256.74 258.47 168,942 +1.17(+0.45%)
Dec 28, 2023 256.65 258.16 256.56 257.30 117,971 +0.16(+0.06%)
Dec 27, 2023 255.93 257.55 255.66 257.14 108,783 +0.48(+0.19%)
Dec 26, 2023 255.01 256.94 254.69 256.67 79,558 +1.73(+0.68%)
Dec 22, 2023 254.26 255.74 253.72 254.94 134,238 +2.06(+0.82%)
Dec 21, 2023 252.84 253.50 251.15 252.87 109,017 +1.58(+0.63%)
Dec 20, 2023 254.88 255.98 251.23 251.29 207,630 -4.56(-1.78%)
Dec 19, 2023 254.55 255.97 253.30 255.85 204,343 +1.98(+0.78%)
Dec 18, 2023 252.53 254.16 252.30 253.87 262,591 +1.46(+0.58%)
Dec 15, 2023 253.51 255.86 252.41 252.41 1,262,309 -2.27(-0.89%)
Dec 14, 2023 256.64 256.65 251.12 254.68 468,502 -1.75(-0.68%)
Dec 13, 2023 253.33 257.39 252.10 256.43 346,588 +3.10(+1.22%)
Dec 12, 2023 249.17 254.94 248.64 253.33 434,861 +4.08(+1.64%)
Dec 11, 2023 246.13 249.44 245.58 249.25 417,446 +3.47(+1.41%)
Dec 08, 2023 244.46 246.13 243.79 245.78 237,047 +1.69(+0.69%)
Dec 07, 2023 243.10 244.21 242.36 244.08 207,510 +1.59(+0.66%)
Dec 06, 2023 239.80 242.56 239.80 242.49 184,444 +3.10(+1.29%)
Dec 05, 2023 240.73 240.98 238.79 239.40 232,008 -2.11(-0.87%)
Dec 04, 2023 236.68 241.56 236.68 241.50 309,859 +3.84(+1.62%)
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.