Huntington Ingalls Industries

HII
🏛️ usa →
282.22
Last Update: 2025-10-02
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
2022-12-30 231.27 231.42 227.77 230.68 0.1M
2022-12-29 229.71 231.28 228.32 230.97 0.1M
2022-12-28 231.47 232.52 229.11 229.31 0.2M
2022-12-27 230.03 233.18 230.03 232.09 0.3M
2022-12-23 229.06 231.19 228.77 230.07 0.1M
2022-12-22 229.43 229.93 225.17 229.03 0.2M
2022-12-21 229.54 230.98 228.45 230.41 0.2M
2022-12-20 229.81 233.04 228.79 228.80 0.2M
2022-12-19 230.94 233.70 228.64 229.57 0.3M
2022-12-16 226.77 233.22 225.75 231.27 1.1M
2022-12-15 232.87 234.11 226.93 228.51 0.5M
2022-12-14 232.39 236.07 230.44 233.38 0.3M
2022-12-13 237.93 237.93 231.05 231.95 0.4M
2022-12-12 233.13 235.50 231.80 235.43 0.2M
2022-12-09 235.45 238.33 233.15 233.36 0.2M
2022-12-08 238.40 238.80 233.97 235.24 0.3M
2022-12-07 235.68 239.03 234.24 234.32 0.4M
2022-12-06 236.33 236.38 233.44 235.71 0.4M
2022-12-05 237.79 238.36 232.68 235.84 0.4M
2022-12-02 229.13 241.72 229.13 240.68 0.8M
2022-12-01 232.99 233.26 228.71 230.90 0.3M
2022-11-30 227.79 232.06 225.06 231.96 0.5M
2022-11-29 229.22 231.65 227.55 228.02 0.4M
2022-11-28 228.35 230.33 227.19 228.91 0.5M
2022-11-25 229.36 230.46 228.49 230.36 0.1M
2022-11-23 228.33 231.00 224.71 227.58 0.3M
2022-11-22 233.91 234.90 229.36 230.41 0.4M
2022-11-21 226.90 234.78 226.48 232.69 0.5M
2022-11-18 224.72 230.11 224.72 227.31 0.9M
2022-11-17 222.85 225.03 221.85 224.02 0.6M
2022-11-16 223.38 225.42 221.72 223.94 0.5M
2022-11-15 222.37 225.33 219.58 223.21 0.8M
2022-11-14 227.30 230.69 221.10 221.12 0.7M
2022-11-11 236.91 238.00 224.94 227.58 0.8M
2022-11-10 243.77 246.06 239.89 244.17 0.3M
2022-11-09 243.91 244.09 237.53 238.79 0.3M
2022-11-08 243.89 246.67 242.54 244.53 0.3M
2022-11-07 243.50 245.41 240.26 244.34 0.3M
2022-11-04 244.66 247.95 239.35 243.95 0.4M
2022-11-03 245.50 247.10 231.58 244.25 0.8M
2022-11-02 255.36 257.16 252.46 253.78 0.5M
2022-11-01 257.58 260.02 256.32 256.84 0.3M
2022-10-31 255.08 257.98 254.49 257.07 0.3M
2022-10-28 255.03 259.82 250.43 257.36 0.4M
2022-10-27 253.28 256.77 253.12 253.65 0.3M
2022-10-26 254.12 256.95 250.78 251.27 0.3M
2022-10-25 250.58 253.88 250.32 252.71 0.3M
2022-10-24 251.98 259.47 251.77 252.08 0.8M
2022-10-21 243.59 251.18 242.05 249.89 0.4M
2022-10-20 242.44 245.41 241.56 243.01 0.5M
2022-10-19 236.94 243.37 236.94 243.14 0.4M
2022-10-18 230.32 239.02 229.83 238.57 0.4M
2022-10-17 225.67 231.54 225.04 228.01 0.2M
2022-10-14 230.78 230.78 220.48 223.17 0.3M
2022-10-13 224.22 231.99 223.27 230.66 0.2M
2022-10-12 232.93 233.43 226.55 226.70 0.3M
2022-10-11 235.14 237.63 233.51 234.70 0.3M
2022-10-10 234.96 239.14 233.82 235.06 0.2M
2022-10-07 231.63 233.06 230.15 232.88 0.4M
2022-10-06 233.12 234.45 231.56 231.82 0.2M
2022-10-05 230.76 234.64 229.75 233.01 0.2M
2022-10-04 228.43 232.26 228.43 232.19 0.3M
2022-10-03 224.25 228.91 223.49 227.08 0.3M
2022-09-30 222.15 225.17 220.59 221.50 0.3M
2022-09-29 224.69 224.69 219.51 223.33 0.3M
2022-09-28 225.67 226.91 221.75 225.35 0.4M
2022-09-27 228.17 229.66 224.01 224.90 0.3M
2022-09-26 229.40 231.79 226.74 226.86 0.3M
2022-09-23 233.31 233.70 225.60 230.27 0.3M
2022-09-22 233.82 240.35 229.99 235.50 0.5M
2022-09-21 238.21 242.48 232.49 232.58 0.3M
2022-09-20 233.49 233.49 230.79 232.81 0.2M
2022-09-19 230.84 234.66 230.47 234.61 0.3M
2022-09-16 231.59 232.58 227.51 232.11 0.5M
2022-09-15 231.88 234.80 230.68 232.30 0.4M
2022-09-14 229.00 234.19 228.17 232.87 0.4M
2022-09-13 232.25 234.31 228.52 229.29 0.6M
2022-09-12 235.63 236.43 234.20 235.00 0.5M
2022-09-09 232.27 236.28 232.27 235.30 0.4M
2022-09-08 232.54 233.79 230.41 232.19 0.5M
2022-09-07 227.85 233.46 227.55 232.65 0.4M
2022-09-06 228.53 229.92 227.45 229.08 0.6M
2022-09-02 229.75 232.91 225.94 226.80 0.9M
2022-09-01 229.25 229.98 225.82 227.48 0.4M
2022-08-31 231.75 233.22 229.34 230.26 0.7M
2022-08-30 236.26 236.26 231.41 231.57 0.4M
2022-08-29 234.22 237.94 232.57 235.73 0.4M
2022-08-26 241.99 243.46 236.08 236.20 0.3M
2022-08-25 239.30 241.61 238.50 241.58 0.4M
2022-08-24 237.19 239.87 236.94 239.33 0.2M
2022-08-23 236.01 236.59 234.43 236.14 0.2M
2022-08-22 233.20 235.38 233.04 234.99 0.3M
2022-08-19 236.39 237.71 234.24 235.49 0.2M
2022-08-18 237.06 239.52 236.34 236.78 0.2M
2022-08-17 231.64 236.79 231.49 236.17 0.3M
2022-08-16 231.82 234.60 231.26 233.54 0.2M
2022-08-15 228.55 233.48 228.55 232.56 0.2M
2022-08-12 227.62 230.67 226.53 230.46 0.2M
2022-08-11 228.02 229.48 226.38 227.34 0.2M
2022-08-10 227.89 228.49 224.51 227.02 0.3M
2022-08-09 224.95 226.47 223.24 225.49 0.4M
2022-08-08 227.89 232.00 221.64 223.09 0.4M
2022-08-05 227.58 230.00 224.03 227.58 0.4M
2022-08-04 219.99 237.43 219.92 228.81 0.7M
2022-08-03 217.34 219.68 212.36 218.69 0.2M
2022-08-02 219.24 219.24 215.62 217.47 0.3M
2022-08-01 217.08 218.17 213.56 217.64 0.2M
2022-07-29 213.52 217.30 212.78 216.84 0.2M
2022-07-28 210.73 212.59 207.85 212.48 0.2M
2022-07-27 211.00 211.76 208.25 210.37 0.3M
2022-07-26 210.58 211.95 209.65 210.54 0.2M
2022-07-25 209.21 213.40 209.19 210.58 0.2M
2022-07-22 210.37 211.54 208.04 208.73 0.2M
2022-07-21 207.89 209.21 206.41 208.75 0.2M
2022-07-20 207.50 209.98 205.34 208.90 0.2M
2022-07-19 201.79 207.34 201.74 207.12 0.4M
2022-07-18 205.27 207.37 201.17 201.83 0.3M
2022-07-15 206.42 207.28 203.39 204.63 0.2M
2022-07-14 204.36 206.07 202.94 204.15 0.3M
2022-07-13 209.51 212.99 207.95 208.24 0.3M
2022-07-12 215.00 217.24 211.52 212.19 0.4M
2022-07-11 214.59 217.60 213.03 215.83 0.2M
2022-07-08 218.34 219.38 215.31 215.68 0.3M
2022-07-07 215.05 218.17 214.98 217.31 0.3M
2022-07-06 209.99 217.21 208.67 214.25 0.3M
2022-07-05 217.48 218.00 206.05 209.86 0.5M
2022-07-01 218.28 222.09 215.27 220.96 0.3M
2022-06-30 213.88 218.61 213.88 217.82 0.4M
2022-06-29 218.00 218.08 213.20 215.89 0.3M
2022-06-28 219.46 222.77 215.77 217.18 0.4M
2022-06-27 216.44 218.77 214.61 218.37 0.3M
2022-06-24 211.86 215.55 209.87 215.34 0.6M
2022-06-23 208.73 210.89 206.84 210.00 0.3M
2022-06-22 205.74 210.63 205.74 209.45 0.4M
2022-06-21 203.77 209.75 203.36 209.36 0.4M
2022-06-17 200.16 203.78 197.13 200.64 0.8M
2022-06-16 203.25 203.55 198.96 201.06 0.5M
2022-06-15 205.87 207.16 200.00 205.67 0.5M
2022-06-14 207.35 207.90 202.24 204.81 0.5M
2022-06-13 207.74 209.44 204.89 207.33 0.4M
2022-06-10 210.38 213.67 209.62 211.99 0.4M
2022-06-09 213.73 215.02 213.00 214.00 0.3M
2022-06-08 214.50 215.61 213.12 214.25 0.2M
2022-06-07 211.62 216.43 210.81 216.14 0.3M
2022-06-06 212.97 213.32 210.59 212.51 0.3M
2022-06-03 211.25 213.31 210.35 212.84 0.3M
2022-06-02 212.02 212.30 207.49 211.80 0.3M
2022-06-01 212.47 212.47 206.73 210.46 0.3M
2022-05-31 213.12 213.13 208.43 210.46 0.7M
2022-05-27 211.87 214.41 210.72 214.40 0.4M
2022-05-26 206.51 213.08 206.51 211.50 0.5M
2022-05-25 204.51 208.10 204.37 206.12 0.3M
2022-05-24 201.30 204.55 198.59 204.08 0.2M
2022-05-23 199.52 201.96 198.52 200.60 0.3M
2022-05-20 200.65 201.49 194.36 197.76 0.3M
2022-05-19 201.23 203.54 197.62 200.73 0.3M
2022-05-18 207.56 208.98 201.14 202.84 0.3M
2022-05-17 206.00 210.35 204.56 208.97 0.3M
2022-05-16 203.70 206.73 203.01 204.78 0.3M
2022-05-13 204.21 207.53 201.31 203.78 0.4M
2022-05-12 206.37 208.29 199.69 203.77 0.3M
2022-05-11 210.00 212.37 204.53 206.03 0.3M
2022-05-10 210.67 212.46 207.10 209.65 0.3M
2022-05-09 214.96 215.71 209.27 209.98 0.4M
2022-05-06 218.53 220.98 213.85 216.25 0.3M
2022-05-05 218.41 224.98 215.14 219.74 0.5M
2022-05-04 215.12 223.32 213.12 222.14 0.5M
2022-05-03 213.40 215.23 211.53 214.76 0.4M
2022-05-02 211.37 216.97 209.16 212.33 0.3M
2022-04-29 218.60 219.87 211.73 212.74 0.4M
2022-04-28 220.19 220.50 216.86 218.08 0.3M
2022-04-27 218.73 222.32 215.80 219.85 0.3M
2022-04-26 218.00 222.57 217.84 218.66 0.3M
2022-04-25 220.94 220.94 210.90 218.53 0.5M
2022-04-22 221.90 225.51 220.97 222.17 0.3M
2022-04-21 228.00 228.00 220.54 221.98 0.3M
2022-04-20 225.17 227.99 223.95 227.29 0.3M
2022-04-19 223.29 226.13 221.73 224.11 0.3M
2022-04-18 221.96 224.48 220.41 222.88 0.3M
2022-04-14 218.13 223.98 217.86 222.67 0.6M
2022-04-13 210.53 213.06 209.70 212.94 0.5M
2022-04-12 204.67 212.38 204.67 209.97 0.4M
2022-04-11 207.07 211.16 203.30 205.24 0.5M
2022-04-08 208.69 211.00 205.11 205.90 0.4M
2022-04-07 202.22 208.74 200.51 207.92 0.7M
2022-04-06 201.56 204.93 200.76 202.11 0.4M
2022-04-05 201.99 204.63 200.91 201.12 0.4M
2022-04-04 202.95 202.95 197.58 201.87 0.4M
2022-04-01 199.63 202.79 199.06 202.63 0.3M
2022-03-31 203.07 204.70 199.40 199.44 0.4M
2022-03-30 203.05 206.47 200.61 203.32 0.3M
2022-03-29 196.77 202.50 195.24 202.26 0.3M
2022-03-28 204.75 205.91 198.60 200.35 0.5M
2022-03-25 203.54 207.33 202.70 205.97 0.2M
2022-03-24 202.89 206.20 202.40 203.59 0.2M
2022-03-23 201.97 204.97 201.59 203.04 0.3M
2022-03-22 200.91 202.23 198.25 201.04 0.4M
2022-03-21 195.91 201.73 195.03 200.67 0.4M
2022-03-18 197.00 197.91 191.49 193.69 1.1M
2022-03-17 197.86 200.23 195.91 197.33 0.5M
2022-03-16 196.98 200.08 189.76 194.36 0.6M
2022-03-15 203.36 203.36 198.19 202.50 0.4M
2022-03-14 206.89 207.19 201.03 201.94 0.4M
2022-03-11 210.06 213.48 205.96 206.07 0.4M
2022-03-10 208.43 210.90 207.75 210.67 0.5M
2022-03-09 208.55 212.59 203.63 208.15 0.8M
2022-03-08 219.11 219.67 209.29 209.44 1.0M
2022-03-07 219.47 228.66 216.54 218.73 0.9M
2022-03-04 210.87 218.71 209.76 218.04 0.7M
2022-03-03 208.77 212.12 208.22 211.00 0.6M
2022-03-02 204.77 209.68 202.00 208.50 0.9M
2022-03-01 204.58 206.64 201.44 204.15 0.9M
2022-02-28 198.85 206.53 198.85 204.40 1.2M
2022-02-25 192.28 202.91 192.28 199.86 0.7M
2022-02-24 185.74 192.70 183.59 191.99 0.6M
2022-02-23 188.75 189.81 187.22 187.39 0.4M
2022-02-22 187.52 188.71 184.47 186.88 0.4M
2022-02-18 184.15 188.20 183.78 186.09 0.6M
2022-02-17 181.47 186.15 181.39 184.92 0.4M
2022-02-16 180.13 183.76 180.13 182.58 0.4M
2022-02-15 180.83 183.01 179.76 180.13 0.3M
2022-02-14 183.78 184.33 179.29 181.26 0.5M
2022-02-11 179.00 184.25 177.20 183.87 0.6M
2022-02-10 181.91 188.98 179.27 179.65 0.8M
2022-02-09 187.19 188.21 186.17 187.19 0.3M
2022-02-08 185.15 186.29 183.81 186.00 0.3M
2022-02-07 182.68 185.13 180.57 184.02 0.3M
2022-02-04 182.84 184.54 180.00 182.61 0.3M
2022-02-03 187.51 187.51 183.32 183.53 0.3M
2022-02-02 183.73 187.19 183.02 187.01 0.4M
2022-02-01 186.32 187.96 184.85 185.52 0.3M
2022-01-31 185.68 187.42 183.60 187.20 0.3M
2022-01-28 187.53 187.74 183.66 187.67 0.3M
2022-01-27 191.22 194.24 187.60 188.43 0.2M
2022-01-26 194.61 196.59 190.06 191.92 0.3M
2022-01-25 193.48 196.28 190.02 194.67 0.2M
2022-01-24 189.23 196.34 188.25 195.65 0.4M
2022-01-21 191.61 194.59 190.01 191.10 0.3M
2022-01-20 193.54 196.07 191.50 191.64 0.2M
2022-01-19 195.72 197.12 193.56 193.68 0.2M
2022-01-18 197.11 197.11 192.04 195.57 0.3M
2022-01-14 195.00 198.66 193.88 197.68 0.3M
2022-01-13 198.16 198.48 194.61 195.61 0.3M
2022-01-12 198.18 198.77 195.86 197.16 0.2M
2022-01-11 197.31 198.91 193.88 198.89 0.4M
2022-01-10 195.01 196.90 194.20 196.20 0.5M
2022-01-07 191.77 194.52 191.74 192.96 0.4M
2022-01-06 188.67 191.04 187.26 190.60 0.3M
2022-01-05 189.86 190.75 186.32 186.99 0.4M
2022-01-04 187.63 192.59 187.40 189.49 0.4M
2022-01-03 186.79 189.19 185.21 186.04 0.4M