Skip to main content

Huntington Ingalls Industries (NY: HII )

290.59 +1.57 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 177.68 179.34 175.68 179.13 286,980 -0.45(-0.25%)
Jan 28, 2022 179.45 179.65 175.74 179.58 296,250 -0.73(-0.40%)
Jan 27, 2022 182.98 185.87 179.51 180.31 255,073 -3.34(-1.82%)
Jan 26, 2022 186.22 188.12 181.87 183.65 332,220 -2.63(-1.41%)
Jan 25, 2022 185.14 187.45 181.83 186.28 253,966 -0.94(-0.50%)
Jan 24, 2022 181.07 187.88 180.14 187.22 399,104 +4.35(+2.38%)
Jan 21, 2022 183.35 186.20 181.82 182.86 332,661 -0.52(-0.28%)
Jan 20, 2022 185.20 187.62 183.25 183.38 239,125 -1.95(-1.05%)
Jan 19, 2022 187.28 188.62 185.22 185.33 214,785 -1.81(-0.97%)
Jan 18, 2022 188.61 188.61 183.76 187.14 289,229 -2.02(-1.07%)
Jan 14, 2022 189.16 0 +1.98(+1.06%)
Jan 13, 2022 189.62 189.93 186.22 187.18 345,173 -1.48(-0.79%)
Jan 12, 2022 189.64 190.20 187.42 188.66 220,481 -1.66(-0.87%)
Jan 11, 2022 188.81 190.34 185.52 190.32 411,003 +2.57(+1.37%)
Jan 10, 2022 186.60 188.41 185.83 187.74 513,463 +3.10(+1.68%)
Jan 07, 2022 183.50 186.13 183.47 184.64 382,316 +2.26(+1.24%)
Jan 06, 2022 180.54 182.80 179.19 182.38 307,892 +3.45(+1.93%)
Jan 05, 2022 181.68 182.53 178.29 178.93 443,772 -2.39(-1.32%)
Jan 04, 2022 179.54 184.29 179.32 181.32 463,672 +3.30(+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.