Huntington Ingalls Industries (NY: HII )

178.29 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 212.04 213.24 210.76 212.32 227,100 -0.65(-0.31%)
Apr 29, 2021 210.93 214.43 210.93 212.97 288,105 +2.73(+1.30%)
Apr 28, 2021 206.75 210.56 206.75 210.24 248,997 +2.79(+1.34%)
Apr 27, 2021 206.75 209.15 206.46 207.45 376,041 +0.48(+0.23%)
Apr 26, 2021 207.36 208.09 205.52 206.97 302,250 +0.84(+0.41%)
Apr 23, 2021 205.01 207.18 204.37 206.13 298,400 +2.24(+1.10%)
Apr 22, 2021 208.08 209.84 203.62 203.89 448,920 -4.68(-2.24%)
Apr 21, 2021 207.52 209.50 207.25 208.57 319,393 +1.00(+0.48%)
Apr 20, 2021 209.62 210.00 205.96 207.57 289,126 -2.43(-1.16%)
Apr 19, 2021 209.14 210.74 205.84 210.00 359,538 +1.94(+0.93%)
Apr 16, 2021 209.81 210.00 206.18 208.06 274,000 -0.29(-0.14%)
Apr 15, 2021 207.68 208.66 206.32 208.35 345,640 +0.49(+0.24%)
Apr 14, 2021 205.75 209.73 205.75 207.86 428,421 +1.71(+0.83%)
Apr 13, 2021 208.03 210.38 205.61 206.15 366,355 -4.12(-1.96%)
Apr 12, 2021 207.63 210.53 207.50 210.27 224,139 +3.40(+1.64%)
Apr 09, 2021 207.54 208.43 205.48 206.87 233,300 +0.23(+0.11%)
Apr 08, 2021 204.20 206.95 202.83 206.64 263,580 +1.61(+0.79%)
Apr 07, 2021 207.58 207.86 203.76 205.03 289,348 -2.34(-1.13%)
Apr 06, 2021 206.34 209.41 206.04 207.37 309,092 -0.23(-0.11%)
Apr 05, 2021 206.18 208.16 205.60 207.60 356,391 +3.37(+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.