Skip to main content

Huntington Ingalls Industries (NY: HII )

269.60 +4.19 (+1.58%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 219.47 223.59 216.84 223.49 546,735 +3.80(+1.73%)
Nov 29, 2022 220.85 223.19 219.24 219.69 401,068 -0.86(-0.39%)
Nov 28, 2022 220.01 221.91 218.89 220.55 523,222 -1.40(-0.63%)
Nov 25, 2022 220.98 222.04 220.15 221.95 119,448 +2.68(+1.22%)
Nov 23, 2022 219.99 222.56 216.50 219.27 351,215 -1.53(-0.69%)
Nov 22, 2022 224.16 225.10 219.79 220.80 449,620 -2.19(-0.98%)
Nov 21, 2022 217.44 224.98 217.03 222.99 552,215 +5.16(+2.37%)
Nov 18, 2022 215.35 220.51 215.35 217.83 991,256 +3.15(+1.47%)
Nov 17, 2022 213.56 215.65 212.60 214.68 658,271 +0.08(+0.04%)
Nov 16, 2022 214.06 216.02 212.47 214.60 541,637 +0.70(+0.33%)
Nov 15, 2022 213.10 215.93 210.42 213.90 873,976 +2.00(+0.95%)
Nov 14, 2022 217.82 221.07 211.88 211.90 770,852 -6.19(-2.84%)
Nov 11, 2022 227.03 228.07 215.56 218.09 824,728 -15.90(-6.79%)
Nov 10, 2022 233.60 235.80 229.89 233.99 308,467 +5.16(+2.25%)
Nov 09, 2022 233.74 233.91 227.62 228.83 300,407 -5.50(-2.35%)
Nov 08, 2022 233.72 236.38 232.42 234.33 301,517 +0.18(+0.08%)
Nov 07, 2022 233.35 235.18 230.24 234.15 337,177 +0.37(+0.16%)
Nov 04, 2022 234.46 237.60 229.37 233.78 377,172 -0.29(-0.12%)
Nov 03, 2022 235.26 236.79 221.92 234.06 856,116 -9.13(-3.76%)
Nov 02, 2022 244.71 241.93 243.20 497,880 -2.93(-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.