Huntington Ingalls Industries (NY: HII )

181.16 USD +2.87 (+1.61%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 216.37 216.49 214.55 216.21 240,215 +0.59(+0.27%)
May 27, 2021 214.35 216.69 214.08 215.62 559,660 +2.84(+1.33%)
May 26, 2021 211.60 212.91 208.46 212.78 523,342 +0.90(+0.42%)
May 25, 2021 215.92 217.10 211.16 211.88 288,862 -4.07(-1.88%)
May 24, 2021 214.56 216.37 213.12 215.95 289,651 +2.28(+1.07%)
May 21, 2021 213.42 215.88 212.65 213.67 159,067 +1.11(+0.52%)
May 20, 2021 213.18 213.75 211.73 212.56 209,207 -0.62(-0.29%)
May 19, 2021 212.71 213.37 209.46 213.18 207,309 -0.19(-0.09%)
May 18, 2021 216.34 217.92 213.22 213.37 130,847 -3.47(-1.60%)
May 17, 2021 216.46 218.13 214.44 216.84 184,981 +0.63(+0.29%)
May 14, 2021 216.29 216.70 214.40 216.21 131,999 +0.92(+0.43%)
May 13, 2021 211.04 216.28 210.11 215.29 185,214 +3.15(+1.48%)
May 12, 2021 215.84 217.28 212.09 212.14 231,847 -2.56(-1.19%)
May 11, 2021 218.36 218.36 212.84 214.70 234,457 -4.67(-2.13%)
May 10, 2021 218.96 223.79 218.20 219.37 270,630 +2.38(+1.10%)
May 07, 2021 216.32 217.82 214.68 216.99 215,469 -1.32(-0.60%)
May 06, 2021 214.74 222.99 214.64 218.31 535,398 +5.44(+2.56%)
May 05, 2021 214.03 214.28 209.74 212.87 333,855 -1.52(-0.71%)
May 04, 2021 214.57 216.25 213.40 214.39 240,847 -0.75(-0.35%)
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.