Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	202.61	203.18	200.70	201.51	589,093	+0.05(+0.02%)
Mar 30, 2023	203.34	204.41	200.96	201.46	518,719	-1.76(-0.87%)
Mar 29, 2023	202.22	203.26	201.11	203.23	406,266	+1.91(+0.95%)
Mar 28, 2023	199.13	202.93	199.13	201.32	462,289	+1.89(+0.95%)
Mar 27, 2023	196.73	199.48	195.58	199.43	563,120	+4.72(+2.42%)
Mar 24, 2023	191.19	195.54	190.79	194.71	283,052	+3.21(+1.68%)
Mar 23, 2023	193.40	194.17	190.54	191.50	423,962	-2.61(-1.34%)
Mar 22, 2023	199.94	200.62	193.88	194.11	539,189	-5.96(-2.98%)
Mar 21, 2023	199.86	201.08	198.50	200.06	384,496	+2.14(+1.08%)
Mar 20, 2023	195.71	199.55	195.71	197.92	386,405	+3.85(+1.99%)
Mar 17, 2023	199.30	199.30	193.47	194.07	774,311	-5.73(-2.87%)
Mar 16, 2023	198.95	202.51	197.72	199.80	342,054	-0.16(-0.08%)
Mar 15, 2023	200.76	201.49	197.36	199.97	348,907	-2.84(-1.40%)
Mar 14, 2023	205.15	205.97	201.27	202.81	369,719	-0.79(-0.39%)
Mar 13, 2023	200.28	204.34	197.93	203.60	836,504	+1.17(+0.58%)
Mar 10, 2023	203.91	205.12	201.43	202.43	274,099	-2.00(-0.98%)
Mar 09, 2023	208.31	210.06	204.37	204.42	342,648	-2.28(-1.10%)
Mar 08, 2023	209.17	209.77	204.86	206.70	330,968	-1.61(-0.77%)
Mar 07, 2023	211.62	212.28	208.31	208.31	266,155	-2.76(-1.31%)
Mar 06, 2023	212.56	213.81	210.05	211.06	319,517	-1.63(-0.76%)
Mar 03, 2023	212.57	212.97	210.81	212.69	270,801	+0.95(+0.45%)
Mar 02, 2023	209.15	211.86	208.22	211.73	209,116	+1.74(+0.83%)

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.

Huntington Ingalls Industries (NY: HII )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Huntington Ingalls Industries (NY: HII )

Historical Prices

Sections

Services