Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 221.58 225.73 218.92 225.63 541,540 +3.83(+1.73%)
Nov 29, 2022 222.97 225.33 221.34 221.80 397,258 -0.87(-0.39%)
Nov 28, 2022 222.12 224.04 220.99 222.67 518,251 -1.41(-0.63%)
Nov 25, 2022 223.10 224.17 222.26 224.08 118,314 +2.70(+1.22%)
Nov 23, 2022 222.10 224.70 218.58 221.37 347,878 -1.55(-0.69%)
Nov 22, 2022 226.31 227.26 221.90 222.92 445,348 -2.21(-0.98%)
Nov 21, 2022 219.52 227.14 219.12 225.12 546,969 +5.21(+2.37%)
Nov 18, 2022 217.41 222.63 217.41 219.92 981,838 +3.18(+1.47%)
Nov 17, 2022 215.60 217.71 214.64 216.74 652,017 +0.08(+0.04%)
Nov 16, 2022 216.12 218.09 214.51 216.66 536,491 +0.71(+0.33%)
Nov 15, 2022 215.14 218.00 212.44 215.95 865,673 +2.02(+0.95%)
Nov 14, 2022 219.91 223.19 213.91 213.93 763,528 -6.25(-2.84%)
Nov 11, 2022 229.21 230.26 217.63 220.18 816,893 -16.05(-6.79%)
Nov 10, 2022 235.84 238.06 232.09 236.23 305,537 +5.21(+2.25%)
Nov 09, 2022 235.98 236.15 229.81 231.03 297,553 -5.55(-2.35%)
Nov 08, 2022 235.96 238.65 234.65 236.58 298,653 +0.18(+0.08%)
Nov 07, 2022 235.58 237.43 232.45 236.40 333,974 +0.38(+0.16%)
Nov 04, 2022 236.71 239.88 231.57 236.02 373,589 -0.29(-0.12%)
Nov 03, 2022 237.52 239.07 224.05 236.31 847,983 -9.22(-3.76%)
Nov 02, 2022 247.06 244.25 245.53 493,150 -2.96(-1.19%)
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.