Financial News

Huntington Ingalls Industries (NY: HII )

292.20 +2.45 (+0.85%)
Streaming Delayed Price Updated: 2:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback