Skip to main content

Huntington Ingalls Industries (NY: HII )

206.12 +2.04 (+1.00%)
Official Closing Price Updated: 6:30 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 185.68 187.42 183.59 187.20 274,610 -0.47(-0.25%)
Jan 28, 2022 187.53 187.74 183.66 187.67 283,481 -0.76(-0.40%)
Jan 27, 2022 191.22 194.24 187.60 188.43 244,079 -3.49(-1.82%)
Jan 26, 2022 194.61 196.59 190.06 191.92 317,900 -2.75(-1.41%)
Jan 25, 2022 193.48 195.89 190.02 194.67 243,019 -0.98(-0.50%)
Jan 24, 2022 189.23 196.34 188.25 195.65 381,901 +4.55(+2.38%)
Jan 21, 2022 191.61 194.59 190.01 191.10 318,322 -0.54(-0.28%)
Jan 20, 2022 193.54 196.07 191.50 191.64 228,818 -2.04(-1.05%)
Jan 19, 2022 195.72 197.12 193.56 193.68 205,527 -1.89(-0.97%)
Jan 18, 2022 197.11 197.11 192.04 195.57 276,762 -2.11(-1.07%)
Jan 14, 2022 197.68 0 +2.07(+1.06%)
Jan 13, 2022 198.16 198.48 194.61 195.61 330,295 -1.55(-0.79%)
Jan 12, 2022 198.18 198.76 195.86 197.16 210,978 -1.73(-0.87%)
Jan 11, 2022 197.31 198.91 193.88 198.89 393,287 +2.69(+1.37%)
Jan 10, 2022 195.01 196.90 194.20 196.20 491,331 +3.24(+1.68%)
Jan 07, 2022 191.77 194.52 191.74 192.96 365,837 +2.36(+1.24%)
Jan 06, 2022 188.67 191.03 187.26 190.60 294,621 +3.61(+1.93%)
Jan 05, 2022 189.86 190.75 186.32 186.99 424,644 -2.50(-1.32%)
Jan 04, 2022 187.63 192.59 187.40 189.49 443,686 +3.45(+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.