Skip to main content

Huntington Ingalls Industries (NY: HII )

235.84 -4.84 (-2.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 204.99 206.15 203.75 205.26 234,913 -0.63(-0.31%)
Apr 29, 2021 203.91 207.30 203.91 205.89 298,017 +2.64(+1.30%)
Apr 28, 2021 199.87 203.56 199.87 203.25 257,563 +2.70(+1.34%)
Apr 27, 2021 199.87 202.20 199.59 200.55 388,978 +0.46(+0.23%)
Apr 26, 2021 200.46 201.17 198.68 200.09 312,649 +0.81(+0.41%)
Apr 23, 2021 198.19 200.29 197.57 199.27 308,666 +2.17(+1.10%)
Apr 22, 2021 201.16 202.86 196.85 197.11 464,365 -4.53(-2.24%)
Apr 21, 2021 200.62 202.53 200.36 201.63 330,381 +0.97(+0.48%)
Apr 20, 2021 202.65 203.01 199.11 200.67 299,073 -2.35(-1.16%)
Apr 19, 2021 202.18 203.73 198.99 203.01 371,908 +1.88(+0.93%)
Apr 16, 2021 202.83 203.01 199.32 201.14 283,427 -0.28(-0.14%)
Apr 15, 2021 200.77 201.72 199.46 201.42 357,531 +0.47(+0.24%)
Apr 14, 2021 198.91 202.75 198.91 200.95 443,161 +1.65(+0.83%)
Apr 13, 2021 201.11 203.38 198.77 199.29 378,959 -3.98(-1.96%)
Apr 12, 2021 200.72 203.53 200.60 203.28 231,850 +3.29(+1.64%)
Apr 09, 2021 200.64 201.50 198.65 199.99 241,326 +0.22(+0.11%)
Apr 08, 2021 197.41 200.07 196.08 199.77 272,648 +1.56(+0.79%)
Apr 07, 2021 200.68 200.95 196.98 198.21 299,303 -2.26(-1.13%)
Apr 06, 2021 199.48 202.44 199.19 200.47 319,726 -0.22(-0.11%)
Apr 05, 2021 199.32 201.24 198.76 200.69 368,652 +3.26(+1.65%)
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.