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 (%)
Dec 31, 2021 176.83 179.21 175.76 178.65 149,397 +1.44(+0.81%)
Dec 30, 2021 177.88 179.17 176.90 177.20 127,100 -0.24(-0.13%)
Dec 29, 2021 177.72 178.63 177.01 177.44 131,686 -0.76(-0.43%)
Dec 28, 2021 176.03 179.12 176.03 178.21 137,305 +2.01(+1.14%)
Dec 27, 2021 174.07 176.39 173.54 176.20 151,900 +1.88(+1.08%)
Dec 23, 2021 173.30 175.08 173.16 174.31 214,486 +1.79(+1.04%)
Dec 22, 2021 175.05 176.01 171.99 172.52 218,341 -2.68(-1.53%)
Dec 21, 2021 173.21 176.92 173.21 175.20 213,462 +3.41(+1.98%)
Dec 20, 2021 173.88 173.88 169.20 171.80 305,051 -4.33(-2.46%)
Dec 17, 2021 181.55 181.90 175.72 176.13 602,077 -4.42(-2.45%)
Dec 16, 2021 182.33 185.27 180.44 180.55 292,901 -0.65(-0.36%)
Dec 15, 2021 179.54 181.92 176.01 181.20 436,832 +3.07(+1.72%)
Dec 14, 2021 179.29 182.66 177.64 178.13 330,139 -1.10(-0.61%)
Dec 13, 2021 177.94 180.28 176.47 179.23 256,927 +1.32(+0.74%)
Dec 10, 2021 178.94 179.87 176.76 177.91 254,292 +0.02(+0.01%)
Dec 09, 2021 176.82 178.11 175.00 177.89 320,626 -0.37(-0.21%)
Dec 08, 2021 176.82 179.18 176.50 178.26 276,850 +1.58(+0.89%)
Dec 07, 2021 177.61 178.91 176.57 176.69 378,552 -1.13(-0.63%)
Dec 06, 2021 175.72 179.65 175.43 177.81 355,116 +4.51(+2.60%)
Dec 03, 2021 171.04 173.63 170.97 173.31 299,002 +2.75(+1.61%)
Dec 02, 2021 170.13 172.57 168.85 170.56 491,873 +1.64(+0.97%)
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.