Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 169.21 170.13 165.35 167.24 739,958 -3.97(-2.32%)
Nov 29, 2021 174.11 174.11 170.71 171.21 262,964 -1.46(-0.85%)
Nov 26, 2021 171.30 174.16 170.67 172.67 262,879 -3.02(-1.72%)
Nov 24, 2021 176.91 178.20 174.92 175.69 155,179 -1.47(-0.83%)
Nov 23, 2021 178.48 180.21 176.22 177.16 226,353 -1.20(-0.67%)
Nov 22, 2021 173.12 179.50 173.12 178.36 328,920 +5.36(+3.10%)
Nov 19, 2021 173.59 174.58 171.99 173.00 238,166 -0.38(-0.22%)
Nov 18, 2021 174.95 173.49 172.46 173.39 396,059 -1.40(-0.80%)
Nov 17, 2021 176.02 176.38 174.23 174.79 200,046 -1.53(-0.87%)
Nov 16, 2021 178.19 179.25 176.14 176.32 240,944 -1.96(-1.10%)
Nov 15, 2021 179.97 180.44 177.50 178.28 251,148 -1.51(-0.84%)
Nov 12, 2021 176.84 180.60 176.58 179.78 309,985 +2.95(+1.67%)
Nov 11, 2021 178.36 179.73 176.44 176.83 378,145 -4.63(-2.55%)
Nov 10, 2021 182.33 181.47 235,274 -0.87(-0.48%)
Nov 09, 2021 180.89 182.76 179.66 182.34 220,037 +0.58(+0.32%)
Nov 08, 2021 181.85 182.57 179.49 181.76 263,202 +0.10(+0.06%)
Nov 05, 2021 180.20 182.59 179.69 181.66 320,530 +2.54(+1.42%)
Nov 04, 2021 188.05 188.51 177.94 179.12 406,718 -8.09(-4.32%)
Nov 03, 2021 185.77 187.36 182.70 187.21 437,935 +0.05(+0.03%)
Nov 02, 2021 189.85 189.85 185.74 187.16 258,462 -2.04(-1.08%)
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.