Huntington Ingalls Industries

HII
🏛️ usa →
286.01
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 184.84 187.33 183.72 186.74 0.1M
2021-12-30 185.94 187.29 184.91 185.23 0.1M
2021-12-29 185.77 186.72 185.03 185.48 0.1M
2021-12-28 184.00 187.24 184.00 186.28 0.1M
2021-12-27 181.96 184.38 181.40 184.18 0.1M
2021-12-23 181.15 183.01 181.00 182.21 0.2M
2021-12-22 182.98 183.99 179.69 180.34 0.2M
2021-12-21 181.06 184.94 181.06 183.14 0.2M
2021-12-20 181.76 181.76 176.87 179.58 0.3M
2021-12-17 189.78 190.14 183.68 184.11 0.6M
2021-12-16 190.59 193.66 188.61 188.73 0.3M
2021-12-15 187.68 190.16 183.99 189.41 0.4M
2021-12-14 187.41 190.94 185.69 186.20 0.3M
2021-12-13 186.00 188.45 184.46 187.35 0.2M
2021-12-10 187.05 188.02 184.77 185.97 0.2M
2021-12-09 184.83 186.18 182.93 185.95 0.3M
2021-12-08 184.83 187.30 184.50 186.34 0.3M
2021-12-07 185.66 187.02 184.57 184.69 0.4M
2021-12-06 183.68 187.79 183.38 185.87 0.3M
2021-12-03 178.79 181.50 178.72 181.16 0.3M
2021-12-02 177.84 180.39 176.50 178.29 0.5M
2021-12-01 180.00 182.97 176.58 176.58 0.4M
2021-11-30 179.60 180.58 175.50 177.51 0.7M
2021-11-29 184.80 184.80 181.19 181.72 0.2M
2021-11-26 181.82 184.86 181.15 183.27 0.2M
2021-11-24 187.77 189.14 185.66 186.48 0.1M
2021-11-23 190.63 192.48 188.21 189.22 0.2M
2021-11-22 184.91 191.72 184.91 190.50 0.3M
2021-11-19 185.41 186.46 183.70 184.78 0.2M
2021-11-18 186.86 186.86 182.44 185.19 0.4M
2021-11-17 188.00 188.39 186.09 186.69 0.2M
2021-11-16 190.32 191.45 188.13 188.32 0.2M
2021-11-15 192.22 192.72 189.58 190.41 0.2M
2021-11-12 188.88 192.89 188.60 192.02 0.3M
2021-11-11 190.50 191.96 188.45 188.87 0.3M
2021-11-10 194.74 196.13 193.75 193.82 0.2M
2021-11-09 193.20 195.20 191.89 194.75 0.2M
2021-11-08 194.23 195.00 191.71 194.13 0.2M
2021-11-05 192.47 195.02 191.93 194.02 0.3M
2021-11-04 200.85 201.34 190.05 191.31 0.4M
2021-11-03 198.42 200.11 195.14 199.95 0.4M
2021-11-02 202.77 202.77 198.39 199.90 0.2M
2021-11-01 202.99 205.01 201.40 202.08 0.2M
2021-10-29 204.21 205.26 201.69 202.73 0.2M
2021-10-28 202.74 205.23 201.61 204.52 0.3M
2021-10-27 205.22 206.15 202.38 202.64 0.2M
2021-10-26 205.79 206.17 200.75 204.34 0.4M
2021-10-25 212.76 213.16 210.12 212.48 0.2M
2021-10-22 211.55 214.26 211.53 212.83 0.2M
2021-10-21 211.51 212.50 209.20 211.13 0.2M
2021-10-20 209.26 212.26 209.20 211.72 0.2M
2021-10-19 207.74 209.65 206.04 209.42 0.2M
2021-10-18 209.67 209.99 206.26 207.45 0.3M
2021-10-15 209.09 212.16 208.36 210.52 0.3M
2021-10-14 209.31 209.31 205.44 208.46 0.3M
2021-10-13 210.62 211.39 205.02 207.97 0.3M
2021-10-12 210.78 214.87 209.38 212.17 0.3M
2021-10-11 207.47 212.18 206.08 210.82 0.3M
2021-10-08 202.87 207.37 202.87 206.39 0.3M
2021-10-07 198.00 204.13 197.92 202.86 0.3M
2021-10-06 193.71 197.11 191.96 196.78 0.2M
2021-10-05 195.77 196.95 193.78 194.93 0.3M
2021-10-04 194.78 197.57 194.51 195.06 0.2M
2021-10-01 194.06 195.34 190.48 194.18 0.2M
2021-09-30 197.66 198.34 192.77 193.06 0.3M
2021-09-29 197.76 198.86 196.48 197.33 0.1M
2021-09-28 197.71 198.68 195.76 196.54 0.3M
2021-09-27 196.94 199.38 196.21 197.06 0.2M
2021-09-24 194.65 198.89 194.65 195.37 0.3M
2021-09-23 191.82 196.54 191.82 194.54 0.2M
2021-09-22 190.60 192.72 190.60 191.47 0.2M
2021-09-21 194.13 194.23 189.00 189.32 0.2M
2021-09-20 192.47 194.23 190.43 193.63 0.2M
2021-09-17 194.14 196.14 193.55 194.99 0.5M
2021-09-16 200.11 200.90 194.97 195.08 0.2M
2021-09-15 197.78 200.93 197.76 199.20 0.2M
2021-09-14 201.56 201.56 196.52 197.75 0.2M
2021-09-13 200.00 202.85 198.05 200.98 0.2M
2021-09-10 200.70 200.70 197.38 198.18 0.2M
2021-09-09 199.40 201.13 198.98 199.33 0.1M
2021-09-08 198.79 200.41 198.02 199.49 0.2M
2021-09-07 201.53 201.74 199.20 199.24 0.2M
2021-09-03 204.47 204.47 202.26 203.17 0.1M
2021-09-02 204.03 205.74 203.55 205.13 0.2M
2021-09-01 204.10 204.22 200.97 202.99 0.2M
2021-08-31 206.93 207.93 203.76 204.17 0.4M
2021-08-30 207.01 208.76 206.54 207.01 0.4M
2021-08-27 205.47 207.89 204.96 206.99 0.1M
2021-08-26 205.08 205.30 202.69 204.42 0.1M
2021-08-25 205.32 207.55 204.63 206.22 0.2M
2021-08-24 206.65 208.12 205.66 206.04 0.1M
2021-08-23 204.11 206.89 203.54 205.98 0.2M
2021-08-20 200.47 203.78 200.47 202.73 0.1M
2021-08-19 200.17 203.11 199.17 200.16 0.2M
2021-08-18 204.36 205.02 201.12 201.17 0.2M
2021-08-17 205.05 206.74 204.07 205.67 0.3M
2021-08-16 205.00 206.89 203.00 205.75 0.2M
2021-08-13 207.85 208.59 205.75 205.94 0.1M
2021-08-12 209.10 209.62 206.13 207.49 0.2M
2021-08-11 207.38 209.08 205.43 208.93 0.1M
2021-08-10 204.61 208.98 204.00 206.94 0.1M
2021-08-09 204.63 206.07 203.75 205.13 0.2M
2021-08-06 205.99 207.68 204.89 205.58 0.2M
2021-08-05 202.51 203.24 200.50 203.20 0.2M
2021-08-04 202.29 202.93 198.51 200.41 0.2M
2021-08-03 203.13 204.64 199.59 204.36 0.2M
2021-08-02 205.78 208.29 203.22 203.42 0.1M
2021-07-30 206.22 208.24 204.59 205.13 0.2M
2021-07-29 207.03 208.49 204.90 207.23 0.1M
2021-07-28 205.81 207.52 202.90 204.86 0.1M
2021-07-27 204.78 206.73 203.17 204.43 0.1M
2021-07-26 204.12 205.69 203.50 205.17 0.2M
2021-07-23 203.77 204.21 200.83 203.75 0.1M
2021-07-22 204.21 204.39 201.54 202.17 0.1M
2021-07-21 204.54 206.45 202.45 204.76 0.3M
2021-07-20 196.00 203.51 196.00 202.89 0.3M
2021-07-19 197.90 198.47 193.73 195.31 0.3M
2021-07-16 202.45 203.44 200.35 200.74 0.1M
2021-07-15 199.83 202.44 199.68 201.38 0.2M
2021-07-14 202.33 204.39 199.94 201.66 0.2M
2021-07-13 205.13 205.66 202.23 202.66 0.2M
2021-07-12 204.45 205.40 202.68 204.69 0.2M
2021-07-09 207.07 207.89 204.96 206.22 0.3M
2021-07-08 203.50 206.06 202.43 203.55 0.2M
2021-07-07 204.17 207.54 204.17 206.89 0.2M
2021-07-06 211.92 212.02 204.03 205.86 0.2M
2021-07-02 212.82 213.55 210.25 211.97 0.1M
2021-07-01 212.08 212.39 210.47 212.15 0.2M
2021-06-30 207.77 211.48 205.85 210.75 0.2M
2021-06-29 211.43 212.52 207.65 207.83 0.2M
2021-06-28 212.70 212.70 209.85 211.16 0.1M
2021-06-25 210.91 213.78 210.65 213.28 0.2M
2021-06-24 209.97 211.87 208.17 211.07 0.2M
2021-06-23 211.30 211.77 209.49 209.49 0.1M
2021-06-22 211.86 212.46 208.85 211.60 0.2M
2021-06-21 208.68 213.88 208.68 213.05 0.2M
2021-06-18 208.99 210.20 207.11 207.18 0.4M
2021-06-17 216.80 217.32 210.14 211.64 0.2M
2021-06-16 219.82 220.78 216.64 216.79 0.2M
2021-06-15 219.81 220.90 219.17 220.09 0.2M
2021-06-14 221.00 221.02 218.25 219.80 0.2M
2021-06-11 221.49 222.27 219.87 221.00 0.2M
2021-06-10 223.41 224.13 220.50 220.75 0.1M
2021-06-09 222.86 224.00 220.67 221.03 0.3M
2021-06-08 220.90 223.40 219.26 222.66 0.2M
2021-06-07 222.37 222.74 219.12 221.28 0.4M
2021-06-04 219.87 223.51 219.86 222.25 0.2M
2021-06-03 218.75 220.62 214.30 220.61 0.3M
2021-06-02 218.00 219.07 216.03 218.92 0.3M
2021-06-01 218.89 220.73 216.42 218.09 0.3M
2021-05-28 216.37 216.49 214.55 216.21 0.2M
2021-05-27 214.35 216.69 212.79 215.62 0.6M
2021-05-26 211.60 212.92 208.46 212.78 0.5M
2021-05-25 215.92 217.10 211.16 211.88 0.3M
2021-05-24 214.56 216.37 213.12 215.95 0.3M
2021-05-21 213.42 215.88 212.65 213.67 0.2M
2021-05-20 213.18 213.75 211.73 212.56 0.2M
2021-05-19 212.71 213.37 209.46 213.18 0.2M
2021-05-18 216.34 217.92 213.22 213.37 0.1M
2021-05-17 216.46 218.13 214.44 216.84 0.2M
2021-05-14 216.29 216.70 214.40 216.21 0.1M
2021-05-13 211.04 216.28 210.11 215.29 0.2M
2021-05-12 215.84 217.28 212.09 212.14 0.2M
2021-05-11 218.36 218.36 212.84 214.70 0.2M
2021-05-10 218.96 223.79 218.20 219.37 0.3M
2021-05-07 216.32 217.82 214.68 216.99 0.2M
2021-05-06 214.74 222.99 214.64 218.31 0.5M
2021-05-05 214.03 214.28 209.74 212.87 0.3M
2021-05-04 214.57 216.25 213.40 214.39 0.2M
2021-05-03 213.21 216.10 211.40 215.14 0.2M
2021-04-30 212.04 213.24 210.76 212.32 0.2M
2021-04-29 210.93 214.43 210.93 212.97 0.3M
2021-04-28 206.75 210.56 206.75 210.24 0.2M
2021-04-27 206.75 209.16 206.46 207.45 0.4M
2021-04-26 207.36 208.09 205.52 206.97 0.3M
2021-04-23 205.01 207.18 204.37 206.13 0.3M
2021-04-22 208.08 209.84 203.62 203.89 0.4M
2021-04-21 207.52 209.50 207.25 208.57 0.3M
2021-04-20 209.62 210.00 205.96 207.57 0.3M
2021-04-19 209.14 210.74 205.84 210.00 0.4M
2021-04-16 209.81 210.00 206.18 208.06 0.3M
2021-04-15 207.68 208.67 206.32 208.35 0.3M
2021-04-14 205.75 209.73 205.75 207.86 0.4M
2021-04-13 208.03 210.38 205.61 206.15 0.4M
2021-04-12 207.63 210.53 207.50 210.27 0.2M
2021-04-09 207.54 208.43 205.48 206.87 0.2M
2021-04-08 204.20 206.95 202.83 206.64 0.3M
2021-04-07 207.58 207.86 203.76 205.03 0.3M
2021-04-06 206.34 209.41 206.04 207.37 0.3M
2021-04-05 206.18 208.16 205.60 207.60 0.4M
2021-04-01 206.00 206.39 202.53 204.23 0.2M
2021-03-31 205.58 208.07 205.09 205.85 0.4M
2021-03-30 207.11 207.74 203.93 205.67 0.3M
2021-03-29 203.40 208.48 203.34 207.36 0.4M
2021-03-26 200.64 203.64 199.32 203.16 0.2M
2021-03-25 194.69 200.42 192.57 200.14 0.3M
2021-03-24 193.21 199.09 193.19 194.12 0.3M
2021-03-23 193.39 195.22 190.11 191.48 0.5M
2021-03-22 196.54 197.23 193.06 196.07 0.3M
2021-03-19 198.06 198.06 194.16 197.26 0.6M
2021-03-18 198.33 200.28 196.92 198.47 0.3M
2021-03-17 195.62 199.23 193.88 197.94 0.3M
2021-03-16 197.53 197.93 193.80 195.13 0.4M
2021-03-15 195.70 198.85 195.14 198.28 0.4M
2021-03-12 193.29 196.14 192.55 195.09 0.3M
2021-03-11 187.22 190.58 186.75 189.91 0.4M
2021-03-10 184.53 189.40 183.40 187.86 0.3M
2021-03-09 189.74 190.27 184.07 185.09 0.4M
2021-03-08 187.89 194.10 187.42 191.10 0.4M
2021-03-05 180.96 186.86 179.11 185.61 0.4M
2021-03-04 183.14 184.61 177.57 179.37 0.5M
2021-03-03 180.35 183.58 179.00 182.23 0.4M
2021-03-02 178.30 180.39 177.33 179.63 0.3M
2021-03-01 178.08 180.69 177.83 178.41 0.5M
2021-02-26 181.14 182.02 175.78 175.91 0.6M
2021-02-25 187.07 188.41 182.10 183.23 0.3M
2021-02-24 187.04 190.23 187.04 188.10 0.3M
2021-02-23 191.37 191.81 183.05 186.42 0.6M
2021-02-22 183.14 192.50 182.20 190.64 0.7M
2021-02-19 179.11 182.23 178.81 182.13 0.4M
2021-02-18 177.34 178.68 176.54 178.43 0.4M
2021-02-17 174.90 179.27 173.40 178.42 0.4M
2021-02-16 177.63 179.00 174.80 175.16 0.6M
2021-02-12 170.73 176.80 170.42 176.13 0.4M
2021-02-11 170.50 179.75 169.53 170.53 0.7M
2021-02-10 168.13 169.10 166.91 167.77 0.3M
2021-02-09 165.33 167.24 164.50 167.22 0.3M
2021-02-08 165.15 166.25 163.84 165.02 0.3M
2021-02-05 162.80 165.77 162.00 163.90 0.4M
2021-02-04 161.88 162.40 159.98 161.25 0.5M
2021-02-03 159.62 161.66 158.97 161.20 0.3M
2021-02-02 159.91 161.39 158.00 159.62 0.4M
2021-02-01 158.01 159.73 156.36 157.77 0.4M
2021-01-29 161.28 162.03 157.10 157.33 0.3M
2021-01-28 163.95 164.62 161.28 161.95 0.4M
2021-01-27 160.00 166.41 159.85 163.20 0.8M
2021-01-26 168.65 169.69 160.80 160.88 0.5M
2021-01-25 167.09 169.17 165.48 166.51 0.3M
2021-01-22 166.57 168.57 164.48 167.64 0.3M
2021-01-21 167.85 170.17 166.73 166.89 0.3M
2021-01-20 170.24 170.84 168.27 168.46 0.3M
2021-01-19 173.16 173.75 170.31 170.57 0.3M
2021-01-15 171.25 172.58 168.12 171.47 0.3M
2021-01-14 172.61 175.35 171.68 172.02 0.4M
2021-01-13 171.59 173.00 170.26 171.30 0.2M
2021-01-12 169.80 173.32 169.12 172.21 0.3M
2021-01-11 167.76 171.11 167.76 169.20 0.3M
2021-01-08 170.96 172.90 167.03 169.09 0.4M
2021-01-07 171.65 171.65 168.60 169.74 0.5M
2021-01-06 163.22 171.46 163.22 170.98 0.5M
2021-01-05 164.18 167.03 164.03 165.56 0.4M
2021-01-04 169.64 169.87 162.18 164.05 0.5M