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 29, 2022 216.35 217.61 209.55 210.55 356,180 -5.28(-2.45%)
Apr 28, 2022 217.93 218.23 214.63 215.84 313,740 -1.75(-0.81%)
Apr 27, 2022 216.48 220.03 213.58 217.59 289,278 +1.18(+0.54%)
Apr 26, 2022 215.76 220.28 215.60 216.41 350,255 +0.13(+0.06%)
Apr 25, 2022 218.67 218.67 208.73 216.28 542,359 -3.60(-1.64%)
Apr 22, 2022 219.62 223.19 218.70 219.88 350,675 +0.19(+0.09%)
Apr 21, 2022 225.66 225.66 218.27 219.70 306,490 -5.25(-2.34%)
Apr 20, 2022 222.85 225.65 221.65 224.95 314,413 +3.15(+1.42%)
Apr 19, 2022 220.99 223.80 219.45 221.81 322,152 +1.22(+0.55%)
Apr 18, 2022 219.68 222.17 218.14 220.59 324,471 +0.21(+0.09%)
Apr 14, 2022 215.89 221.68 215.62 220.38 622,694 +9.63(+4.57%)
Apr 13, 2022 208.37 210.87 207.54 210.75 497,457 +2.94(+1.41%)
Apr 12, 2022 202.56 210.19 202.56 207.81 386,361 +4.68(+2.30%)
Apr 11, 2022 204.94 208.99 201.21 203.13 460,015 -0.65(-0.32%)
Apr 08, 2022 206.54 208.83 203.00 203.78 412,357 -2.00(-0.97%)
Apr 07, 2022 200.14 206.59 198.45 205.78 666,434 +5.75(+2.87%)
Apr 06, 2022 199.49 202.82 198.69 200.03 421,725 +0.98(+0.49%)
Apr 05, 2022 199.91 202.52 198.84 199.05 359,437 -0.74(-0.37%)
Apr 04, 2022 200.86 200.86 195.55 199.79 388,713 -0.75(-0.37%)
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.