Skip to main content

Huntington Ingalls Industries (NY: HII )

252.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 257.85 257.85 251.92 252.75 259,706 -3.45(-1.35%)
May 24, 2024 254.63 256.43 251.89 256.20 226,862 +3.32(+1.31%)
May 23, 2024 253.91 253.91 250.75 252.88 184,935 -1.61(-0.63%)
May 22, 2024 253.08 254.82 252.43 254.49 213,072 +0.73(+0.29%)
May 21, 2024 256.39 257.93 253.24 253.76 310,999 -1.83(-0.72%)
May 20, 2024 256.99 257.26 254.26 255.59 190,025 -0.01(-0.00%)
May 17, 2024 256.99 257.86 254.51 255.60 272,686 -0.56(-0.22%)
May 16, 2024 251.87 257.27 251.87 256.16 290,343 +4.53(+1.80%)
May 15, 2024 251.91 252.92 250.55 251.63 189,008 +0.12(+0.05%)
May 14, 2024 254.26 254.68 249.62 251.51 297,331 -2.42(-0.95%)
May 13, 2024 253.26 255.97 253.12 253.93 275,975 +1.90(+0.75%)
May 10, 2024 251.65 252.30 249.28 252.03 180,390 +1.06(+0.42%)
May 09, 2024 246.95 251.16 246.95 250.97 223,518 +4.05(+1.64%)
May 08, 2024 248.19 249.45 246.59 246.92 349,000 -1.65(-0.66%)
May 07, 2024 247.00 250.35 247.00 248.57 450,478 +1.98(+0.80%)
May 06, 2024 247.00 249.73 245.18 246.59 388,474 +0.36(+0.15%)
May 03, 2024 246.32 248.47 243.65 246.23 531,007 +1.04(+0.42%)
May 02, 2024 262.30 263.21 242.19 245.19 1,496,968 -31.87(-11.50%)
May 01, 2024 278.30 279.20 276.38 277.06 583,071 +0.13(+0.05%)
Apr 30, 2024 277.80 279.50 275.78 276.93 356,963 -1.62(-0.58%)
Apr 29, 2024 278.31 280.66 277.67 278.55 318,150 +1.58(+0.57%)
Apr 26, 2024 274.97 278.94 273.15 276.97 259,166 +0.99(+0.36%)
Apr 25, 2024 274.70 277.05 273.21 275.98 336,009 +0.14(+0.05%)
Apr 24, 2024 274.74 276.43 272.79 275.84 518,236 +1.37(+0.50%)
Apr 23, 2024 276.24 277.85 273.99 274.47 243,491 -0.02(-0.01%)
Apr 22, 2024 272.86 275.55 271.20 274.49 308,163 +2.83(+1.04%)
Apr 19, 2024 270.15 272.62 269.80 271.66 346,649 +2.82(+1.05%)
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%)
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.