Skip to main content

Huntington Ingalls Industries (NY: HII )

234.32 -1.39 (-0.59%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 182.61 184.32 180.56 184.11 279,222 -0.46(-0.25%)
Jan 28, 2022 184.43 184.64 180.63 184.57 288,242 -0.75(-0.40%)
Jan 27, 2022 188.06 191.03 184.50 185.32 248,178 -3.43(-1.82%)
Jan 26, 2022 191.40 193.34 186.92 188.75 323,239 -2.70(-1.41%)
Jan 25, 2022 190.28 192.65 186.88 191.45 247,100 -0.96(-0.50%)
Jan 24, 2022 186.10 193.10 185.14 192.42 388,315 +4.47(+2.38%)
Jan 21, 2022 188.44 191.38 186.87 187.94 323,668 -0.53(-0.28%)
Jan 20, 2022 190.34 192.83 188.34 188.47 232,661 -2.01(-1.05%)
Jan 19, 2022 192.49 193.86 190.36 190.48 208,978 -1.86(-0.97%)
Jan 18, 2022 193.85 193.85 188.87 192.34 281,410 -2.07(-1.07%)
Jan 14, 2022 194.41 0 +2.04(+1.06%)
Jan 13, 2022 194.89 195.20 191.40 192.38 335,842 -1.52(-0.79%)
Jan 12, 2022 194.91 195.48 192.62 193.90 214,521 -1.70(-0.87%)
Jan 11, 2022 194.05 195.62 190.68 195.60 399,892 +2.65(+1.37%)
Jan 10, 2022 191.79 193.65 190.99 192.96 499,583 +3.19(+1.68%)
Jan 07, 2022 188.60 191.31 188.57 189.77 371,981 +2.32(+1.24%)
Jan 06, 2022 185.55 187.88 184.17 187.45 299,569 +3.55(+1.93%)
Jan 05, 2022 186.72 187.60 183.24 183.90 431,776 -2.46(-1.32%)
Jan 04, 2022 184.53 189.41 184.31 186.36 451,137 +3.39(+1.85%)
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.