Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 210.45 211.67 203.84 204.81 366,167 -5.14(-2.45%)
Apr 28, 2022 211.98 212.28 208.78 209.95 322,537 -1.70(-0.81%)
Apr 27, 2022 210.58 214.03 207.75 211.65 297,389 +1.15(+0.54%)
Apr 26, 2022 209.87 214.27 209.72 210.51 360,076 +0.12(+0.06%)
Apr 25, 2022 212.70 212.70 203.04 210.38 557,567 -3.50(-1.64%)
Apr 22, 2022 213.63 217.10 212.73 213.89 360,508 +0.18(+0.09%)
Apr 21, 2022 219.50 219.50 212.32 213.70 315,084 -5.11(-2.34%)
Apr 20, 2022 216.78 219.49 215.60 218.82 323,230 +3.06(+1.42%)
Apr 19, 2022 214.97 217.70 213.47 215.75 331,185 +1.18(+0.55%)
Apr 18, 2022 213.69 216.11 212.19 214.57 333,569 +0.20(+0.09%)
Apr 14, 2022 210.00 215.63 209.74 214.37 640,155 +9.37(+4.57%)
Apr 13, 2022 202.68 205.12 201.88 205.00 511,406 +2.86(+1.41%)
Apr 12, 2022 197.04 204.46 197.04 202.14 397,195 +4.55(+2.30%)
Apr 11, 2022 199.35 203.29 195.72 197.59 472,914 -0.63(-0.32%)
Apr 08, 2022 200.91 203.13 197.46 198.22 423,919 -1.95(-0.97%)
Apr 07, 2022 194.68 200.96 193.03 200.17 685,121 +5.59(+2.87%)
Apr 06, 2022 194.05 197.29 193.28 194.57 433,550 +0.95(+0.49%)
Apr 05, 2022 194.46 197.00 193.42 193.62 369,515 -0.72(-0.37%)
Apr 04, 2022 195.38 195.38 190.21 194.34 399,612 -0.73(-0.38%)
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.