Skip to main content

Huntington Ingalls Industries (NY: HII )

289.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 246.85 249.66 246.28 248.77 304,570 -0.28(-0.11%)
Oct 28, 2022 246.80 251.44 242.35 249.06 422,271 +3.59(+1.46%)
Oct 27, 2022 245.11 248.48 244.95 245.47 348,302 +2.30(+0.95%)
Oct 26, 2022 245.92 248.66 242.69 243.16 334,151 -1.39(-0.57%)
Oct 25, 2022 242.49 245.69 242.24 244.56 336,822 +0.61(+0.25%)
Oct 24, 2022 243.85 251.10 243.65 243.94 803,542 +2.12(+0.88%)
Oct 21, 2022 235.73 243.07 234.24 241.83 451,575 +6.66(+2.83%)
Oct 20, 2022 234.62 237.49 233.76 235.17 476,044 -0.13(-0.05%)
Oct 19, 2022 229.29 235.52 229.29 235.29 430,070 +4.42(+1.92%)
Oct 18, 2022 222.89 231.31 222.41 230.87 452,150 +10.22(+4.63%)
Oct 17, 2022 218.39 224.07 217.78 220.65 242,161 +4.68(+2.17%)
Oct 14, 2022 223.33 223.33 213.37 215.97 332,090 -7.25(-3.25%)
Oct 13, 2022 216.99 224.50 216.06 223.22 229,679 +3.83(+1.75%)
Oct 12, 2022 225.41 225.90 219.24 219.38 356,296 -7.74(-3.41%)
Oct 11, 2022 227.55 229.96 225.97 227.13 350,602 -0.35(-0.15%)
Oct 10, 2022 227.38 231.42 226.28 227.47 246,107 +2.11(+0.94%)
Oct 07, 2022 224.16 225.53 222.72 225.37 424,394 +1.03(+0.46%)
Oct 06, 2022 225.60 226.88 224.09 224.34 228,640 -1.15(-0.51%)
Oct 05, 2022 223.31 227.07 222.34 225.49 242,932 +0.79(+0.35%)
Oct 04, 2022 221.06 224.76 221.06 224.70 314,531 +4.94(+2.25%)
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.