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 (%)
Dec 30, 2022 222.77 222.91 219.40 222.20 150,871 -0.28(-0.13%)
Dec 29, 2022 221.27 222.78 219.93 222.48 139,274 +1.60(+0.72%)
Dec 28, 2022 222.96 223.97 220.68 220.88 168,713 -2.68(-1.20%)
Dec 27, 2022 221.57 224.61 221.57 223.56 320,554 +1.95(+0.88%)
Dec 23, 2022 220.64 222.69 220.36 221.61 152,373 +1.00(+0.45%)
Dec 22, 2022 221.00 221.48 216.89 220.61 192,794 -1.33(-0.60%)
Dec 21, 2022 221.10 222.49 220.05 221.94 169,697 +1.55(+0.70%)
Dec 20, 2022 221.36 224.47 220.38 220.39 228,693 -0.74(-0.34%)
Dec 19, 2022 222.45 225.11 220.24 221.13 260,640 -1.64(-0.73%)
Dec 16, 2022 218.44 224.65 217.45 222.77 1,122,725 +2.66(+1.21%)
Dec 15, 2022 224.31 225.50 218.59 220.11 508,827 -4.69(-2.09%)
Dec 14, 2022 223.85 227.39 221.97 224.80 293,952 +1.38(+0.62%)
Dec 13, 2022 229.19 229.19 222.56 223.42 425,384 -3.35(-1.48%)
Dec 12, 2022 224.56 226.84 223.28 226.78 250,956 +1.99(+0.89%)
Dec 09, 2022 226.80 229.57 224.58 224.78 196,698 -1.81(-0.80%)
Dec 08, 2022 229.64 230.02 225.37 226.59 299,122 +0.89(+0.39%)
Dec 07, 2022 227.02 230.24 225.63 225.71 457,464 -1.34(-0.59%)
Dec 06, 2022 227.64 227.69 224.86 227.05 448,854 -0.12(-0.06%)
Dec 05, 2022 229.05 229.60 224.13 227.17 400,793 -4.66(-2.01%)
Dec 02, 2022 220.71 232.84 220.71 231.83 838,924 +9.42(+4.24%)
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.