Skip to main content

Huntington Ingalls Industries (NY: HII )

250.94 -0.76 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 254.12 254.12 250.84 250.94 228,674 -0.76(-0.30%)
Jul 11, 2024 247.44 252.18 247.44 251.70 195,098 +5.02(+2.04%)
Jul 10, 2024 242.56 246.95 242.41 246.68 194,140 +4.75(+1.96%)
Jul 09, 2024 243.07 243.72 241.01 241.93 333,581 -1.07(-0.44%)
Jul 08, 2024 243.73 246.36 242.99 243.00 201,282 -0.07(-0.03%)
Jul 05, 2024 245.79 245.79 241.84 243.07 309,171 -3.05(-1.24%)
Jul 03, 2024 247.19 249.04 246.12 246.12 118,178 -1.36(-0.55%)
Jul 02, 2024 246.19 248.79 244.51 247.48 192,475 +0.69(+0.28%)
Jul 01, 2024 247.96 249.10 245.71 246.79 170,903 +0.46(+0.19%)
Jun 28, 2024 249.01 250.49 245.49 246.33 367,528 -1.59(-0.64%)
Jun 27, 2024 250.45 250.82 247.46 247.92 387,041 -1.64(-0.66%)
Jun 26, 2024 250.97 251.98 248.79 249.56 209,266 -1.96(-0.78%)
Jun 25, 2024 250.96 252.00 248.91 251.52 248,829 +0.32(+0.13%)
Jun 24, 2024 249.57 253.44 248.72 251.20 338,365 +2.29(+0.92%)
Jun 21, 2024 247.43 249.67 244.19 248.91 878,670 +1.55(+0.63%)
Jun 20, 2024 244.94 248.53 243.71 247.36 306,412 +1.43(+0.58%)
Jun 18, 2024 241.76 246.24 241.68 245.93 269,809 +3.90(+1.61%)
Jun 17, 2024 238.30 243.40 238.09 242.03 313,143 +3.57(+1.50%)
Jun 14, 2024 238.34 240.06 234.59 238.46 303,020 -1.80(-0.75%)
Jun 13, 2024 242.15 243.02 239.14 240.26 281,225 -3.03(-1.25%)
Jun 12, 2024 245.10 246.77 242.12 243.29 222,762 -1.26(-0.52%)
Jun 11, 2024 246.30 246.44 243.92 244.55 255,947 -3.39(-1.37%)
Jun 10, 2024 249.05 249.07 247.49 247.94 170,347 -1.27(-0.51%)
Jun 07, 2024 250.20 250.48 248.59 249.21 217,292 -1.42(-0.57%)
Jun 06, 2024 250.99 253.41 250.43 250.63 221,925 -0.93(-0.37%)
Jun 05, 2024 250.40 251.95 248.38 251.56 188,606 +1.10(+0.44%)
Jun 04, 2024 249.32 251.92 248.87 250.46 202,199 +0.08(+0.03%)
Jun 03, 2024 255.18 255.70 249.82 250.38 196,508 -2.72(-1.07%)
May 31, 2024 249.66 253.27 248.98 253.10 346,999 +3.18(+1.27%)
May 30, 2024 247.45 251.32 246.83 249.92 190,207 +2.91(+1.18%)
May 29, 2024 251.23 251.23 246.94 247.01 236,628 -4.43(-1.76%)
May 28, 2024 256.52 256.52 250.62 251.44 261,056 -3.43(-1.35%)
May 24, 2024 253.31 255.10 250.59 254.87 228,042 +3.30(+1.31%)
May 23, 2024 252.60 252.60 249.46 251.57 185,896 -1.60(-0.63%)
May 22, 2024 251.77 253.50 251.12 253.17 214,180 +0.73(+0.29%)
May 21, 2024 255.06 256.60 251.93 252.45 312,616 -1.82(-0.72%)
May 20, 2024 255.66 255.93 252.94 254.27 191,013 -0.01(-0.00%)
May 17, 2024 255.66 256.53 253.19 254.28 274,104 -0.56(-0.22%)
May 16, 2024 250.57 255.94 250.57 254.83 291,853 +4.51(+1.80%)
May 15, 2024 250.61 251.61 249.25 250.33 189,991 +0.12(+0.05%)
May 14, 2024 252.94 253.36 248.33 250.21 298,877 -2.41(-0.95%)
May 13, 2024 251.95 254.65 251.81 252.62 277,410 +1.89(+0.75%)
May 10, 2024 250.35 250.99 247.99 250.73 181,328 +1.06(+0.42%)
May 09, 2024 245.67 249.86 245.67 249.67 224,680 +4.03(+1.64%)
May 08, 2024 246.91 248.16 245.32 245.64 350,815 -1.64(-0.66%)
May 07, 2024 245.72 249.06 245.72 247.28 452,821 +1.97(+0.80%)
May 06, 2024 245.72 248.44 243.91 245.31 390,494 +0.36(+0.15%)
May 03, 2024 245.04 247.18 242.39 244.96 533,769 +1.03(+0.42%)
May 02, 2024 260.94 261.85 240.94 243.92 1,504,754 -31.70(-11.50%)
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.