Huntington Ingalls Indust...
197.17
2.03 (1.04%)
At close: Jan 14, 2025, 3:59 PM
199.00
0.93%
Pre-market Jan 15, 2025, 07:14 AM EST

HII Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 195.13 197.55 193.14 197.43 2.29 1.17% 429,266
Jan 13, 2025 190.55 195.88 189.04 195.14 5.12 2.69% 464,003
Jan 10, 2025 188.01 190.40 187.01 190.02 0.36 0.19% 370,200
Jan 8, 2025 188.97 190.75 186.25 189.66 0.61 0.32% 342,127
Jan 7, 2025 187.87 191.10 187.34 189.05 2.35 1.26% 469,816
Jan 6, 2025 189.29 190.31 186.30 186.70 -1.38 -0.73% 493,023
Jan 3, 2025 187.86 188.94 187.29 188.08 0.47 0.25% 403,700
Jan 2, 2025 189.84 190.99 187.09 187.61 -1.36 -0.72% 328,600
Dec 31, 2024 188.89 190.83 187.33 188.97 0.56 0.30% 342,764
Dec 30, 2024 188.26 190.29 186.36 188.41 -2.01 -1.06% 366,125
Dec 27, 2024 190.55 192.41 189.09 190.42 -1.41 -0.74% 332,400
Dec 26, 2024 192.11 194.34 191.68 191.83 -0.63 -0.33% 359,500
Dec 24, 2024 190.00 192.47 189.80 192.46 2.05 1.08% 142,010
Dec 23, 2024 190.20 193.63 188.58 190.41 -0.04 -0.02% 606,843
Dec 20, 2024 191.13 197.94 190.38 190.45 2.84 1.51% 2,470,400
Dec 19, 2024 194.43 195.49 187.39 187.61 -6.83 -3.51% 716,325
Dec 18, 2024 196.00 206.12 194.23 194.44 0.95 0.49% 988,413
Dec 17, 2024 196.45 197.98 193.20 193.49 -4.78 -2.41% 481,165
Dec 16, 2024 192.14 199.17 192.09 198.27 6.13 3.19% 752,902
Dec 13, 2024 190.30 193.37 190.30 192.14 1.29 0.68% 523,700
Dec 12, 2024 191.10 193.42 190.00 190.85 -0.67 -0.35% 511,159
Dec 11, 2024 191.26 192.34 187.75 191.52 0.54 0.28% 696,415
Dec 10, 2024 193.08 193.42 188.53 190.98 -2.27 -1.17% 536,100
Dec 9, 2024 187.90 194.08 187.88 193.25 5.30 2.82% 824,583
Dec 6, 2024 190.00 191.34 187.76 187.95 -0.93 -0.49% 609,017
Dec 5, 2024 193.23 193.73 188.60 188.88 -4.02 -2.08% 685,162
Dec 4, 2024 191.51 194.82 190.50 192.90 1.03 0.54% 558,708
Dec 3, 2024 194.90 194.97 190.67 191.87 -2.97 -1.52% 471,300
Dec 2, 2024 198.02 198.02 194.56 194.84 -3.08 -1.56% 537,926
Nov 29, 2024 198.20 200.07 196.90 197.92 -1.45 -0.73% 271,719
Nov 27, 2024 198.45 201.45 198.45 199.37 1.39 0.70% 595,687
Nov 26, 2024 198.02 199.46 196.49 197.98 -0.90 -0.45% 573,857
Nov 25, 2024 200.23 202.34 198.04 198.88 -0.07 -0.04% 939,600
Nov 22, 2024 196.00 200.77 195.46 198.95 3.65 1.87% 659,252
Nov 21, 2024 191.90 195.60 190.00 195.30 5.05 2.65% 564,260
Nov 20, 2024 191.74 192.34 189.07 190.25 -1.36 -0.71% 521,753
Nov 19, 2024 196.50 196.94 191.41 191.61 -4.69 -2.39% 584,100
Nov 18, 2024 194.00 197.09 192.72 196.30 2.74 1.42% 520,319
Nov 15, 2024 195.00 196.82 192.26 193.56 -1.77 -0.91% 493,576
Nov 14, 2024 203.76 204.27 194.66 195.33 -8.67 -4.25% 541,116
Nov 13, 2024 204.01 207.48 202.16 204.00 -0.60 -0.29% 420,937
Nov 12, 2024 207.41 208.19 203.99 204.60 -2.03 -0.98% 477,649
Nov 11, 2024 205.78 208.24 204.41 206.63 3.97 1.96% 505,244
Nov 8, 2024 199.03 203.28 199.03 202.66 4.84 2.45% 431,717
Nov 7, 2024 203.27 204.42 196.79 197.82 -5.39 -2.65% 795,820
Nov 6, 2024 206.00 209.54 200.01 203.21 9.97 5.16% 963,200
Nov 5, 2024 191.00 193.93 187.89 193.24 2.20 1.15% 624,400
Nov 4, 2024 189.20 193.15 188.29 191.04 1.81 0.96% 849,912
Nov 1, 2024 185.12 191.56 185.01 189.23 4.27 2.31% 1,492,688
Oct 31, 2024 215.00 217.28 184.29 184.96 -65.53 -26.16% 2,606,200

Create Price Alert on HII

Your price alert will notify you when the stock price is above 197.17.

Add to Watchlist