HII Huntington Ingalls Industries Inc

204.58
-0.48 (-0.23%)
Sep 29 2023 - Closed
Delayed by 15 minutes

Register Free for Streaming Quotes & Tools

Register for Free to get streaming quotes, interactive charts, trades, portfolio, live options flow and more.

HII Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 29 2023 204.58 -0.48 -0.23% 205.71 206.845 204.1005 189,401
Sep 28 2023 205.06 1.87 0.92% 204.54 206.84 203.96 340,821
Sep 27 2023 203.19 2.78 1.39% 201.19 203.21 200.465 210,110
Sep 26 2023 200.41 -0.92 -0.46% 200.67 202.313 200.04 214,153
Sep 25 2023 201.33 0.25 0.12% 200.55 202.36 199.57 173,862
Sep 22 2023 201.08 -1.42 -0.7% 202.22 203.40 200.04 241,117
Sep 21 2023 202.50 -3.08 -1.5% 204.66 205.125 199.57 565,867
Sep 20 2023 205.58 -3.34 -1.6% 210.77 210.77 205.51 537,553
Sep 19 2023 208.92 -3.36 -1.58% 212.61 212.83 208.585 261,276
Sep 18 2023 212.28 0.63 0.3% 212.04 213.84 210.55 177,838
Sep 15 2023 211.65 -1.28 -0.6% 212.62 214.1932 211.25 344,624
Sep 14 2023 212.93 3.41 1.63% 209.58 212.99 209.3878 179,320
Sep 13 2023 209.52 -1.83 -0.87% 212.08 212.71 209.07 210,452
Sep 12 2023 211.35 0.25 0.12% 210.04 212.94 210.04 127,571
Sep 11 2023 211.10 0.26 0.12% 210.59 211.92 208.37 141,592
Sep 08 2023 210.84 1.46 0.7% 209.38 210.985 208.76 169,950
Sep 07 2023 209.38 0.18 0.09% 209.53 210.65 208.16 420,602
Sep 06 2023 209.20 -7.92 -3.65% 216.35 216.93 209.10 325,992
Sep 05 2023 217.12 -3.74 -1.69% 220.78 220.91 217.12 182,581
Sep 04 2023 220.86 0.00 +0.00% 221.68 222.099 220.27 0
Sep 01 2023 220.86 0.54 0.25% 221.68 222.099 220.27 127,767
Aug 31 2023 220.32 -0.49 -0.22% 221.14 222.61 220.30 160,104
Aug 30 2023 220.81 1.79 0.82% 219.02 221.405 219.02 189,499
Aug 29 2023 219.02 0.06 0.03% 218.36 219.50 216.55 157,734
Aug 28 2023 218.96 0.41 0.19% 218.57 220.65 218.12 160,474
Aug 25 2023 218.55 0.44 0.2% 219.64 219.71 217.07 121,051
Aug 24 2023 218.11 -2.11 -0.96% 218.98 221.0226 217.70 142,551
Aug 23 2023 220.22 -0.40 -0.18% 221.02 221.29 218.86 165,793
Aug 22 2023 220.62 0.71 0.32% 220.30 221.615 219.55 133,155
Aug 21 2023 219.91 0.47 0.21% 219.61 220.89 218.34 239,617
Aug 18 2023 219.44 -0.87 -0.39% 219.78 222.60 218.81 463,805
Aug 17 2023 220.31 -3.42 -1.53% 224.66 225.1118 220.01 369,915
Aug 16 2023 223.73 0.95 0.43% 222.38 225.48 222.38 181,512
Aug 15 2023 222.78 -4.91 -2.16% 226.75 228.12 222.62 258,932
Aug 14 2023 227.69 0.81 0.36% 228.14 228.28 225.46 211,638
Aug 11 2023 226.88 2.19 0.97% 225.37 227.245 223.36 190,498
Aug 10 2023 224.69 -2.97 -1.3% 227.44 227.48 224.00 185,546
Aug 09 2023 227.66 1.64 0.73% 226.44 228.83 224.95 187,667
Aug 08 2023 226.02 -4.52 -1.96% 228.34 230.11 224.81 217,170
Aug 07 2023 230.54 3.70 1.63% 227.60 232.53 226.84 232,302
Aug 04 2023 226.84 0.58 0.26% 227.46 228.335 225.78 360,069
Aug 03 2023 226.26 -1.56 -0.68% 228.33 235.465 218.51 589,490
Aug 02 2023 227.82 -2.15 -0.93% 229.91 230.53 227.615 330,810
Aug 01 2023 229.97 0.30 0.13% 229.60 231.68 228.62 220,858
Jul 31 2023 229.67 -0.78 -0.34% 231.17 231.17 227.395 305,447
Jul 28 2023 230.45 -0.14 -0.06% 232.69 232.69 228.32 220,589
Jul 27 2023 230.59 -3.87 -1.65% 233.69 234.68 228.13 288,112
Jul 26 2023 234.46 2.87 1.24% 231.96 235.61 231.04 246,414
Jul 25 2023 231.59 0.37 0.16% 228.90 231.94 226.33 162,975
Jul 24 2023 231.22 -0.35 -0.15% 231.71 232.93 230.535 148,558
Jul 21 2023 231.57 -1.30 -0.56% 232.95 233.60 230.49 201,125
Jul 20 2023 232.87 3.39 1.48% 231.07 233.38 229.90 213,230
Jul 19 2023 229.48 -0.12 -0.05% 229.45 230.35 227.34 308,132
Jul 18 2023 229.60 -3.48 -1.49% 233.09 235.29 227.84 272,399
Jul 17 2023 233.08 4.73 2.07% 228.44 234.90 228.38 282,104
Jul 14 2023 228.35 0.07 0.03% 227.43 228.39 225.80 233,865
Jul 13 2023 228.28 -1.31 -0.57% 228.62 229.70 227.00 212,588
Jul 12 2023 229.59 -1.38 -0.6% 232.02 232.55 228.69 190,022
Jul 11 2023 230.97 6.72 3.0% 228.25 232.00 226.72 222,469
Jul 10 2023 224.25 0.00 0.0% 224.25 224.25 224.25 0
Jul 07 2023 224.25 -1.65 -0.73% 225.23 227.21 223.55 504,087
Jul 06 2023 225.90 -1.78 -0.78% 226.81 227.60 225.35 266,094
Jul 05 2023 227.68 -1.07 -0.47% 227.82 228.46 225.6978 232,680
Jul 04 2023 228.75 0.00 +0.00% 225.96 230.00 225.45 0
Jul 03 2023 228.75 0.00 +0.00% 225.96 230.00 225.45 0
Jul 03 2023 228.75 1.15 0.51% 225.96 230.00 225.45 151,612
Your Recent History
NYSE
HII
Huntington..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now