Skip to main content

Huntington Ingalls Industries (NY: HII )

289.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 196.48 199.99 194.67 199.30 216,530 +2.76(+1.40%)
Jun 29, 2021 199.94 200.97 196.37 196.54 249,906 -3.15(-1.58%)
Jun 28, 2021 201.14 201.14 198.44 199.69 143,213 -2.01(-0.99%)
Jun 25, 2021 199.45 202.17 199.21 201.69 258,347 +2.09(+1.05%)
Jun 24, 2021 198.56 200.36 196.86 199.60 228,087 +1.49(+0.75%)
Jun 23, 2021 199.82 200.26 198.11 198.11 155,224 -2.00(-1.00%)
Jun 22, 2021 200.35 200.92 197.50 200.10 245,383 -1.37(-0.68%)
Jun 21, 2021 197.34 202.26 197.34 201.47 246,518 +5.55(+2.83%)
Jun 18, 2021 197.64 198.78 195.86 195.92 398,635 -4.22(-2.11%)
Jun 17, 2021 205.02 205.51 198.72 200.14 236,394 -4.87(-2.38%)
Jun 16, 2021 207.88 208.78 204.87 205.01 234,014 -3.12(-1.50%)
Jun 15, 2021 207.87 208.90 207.26 208.13 210,447 +0.27(+0.13%)
Jun 14, 2021 208.99 209.01 206.39 207.86 196,448 -1.13(-0.54%)
Jun 11, 2021 209.46 210.19 207.93 208.99 166,845 +0.24(+0.11%)
Jun 10, 2021 211.27 211.95 208.52 208.76 153,021 -0.26(-0.13%)
Jun 09, 2021 210.75 211.83 208.68 209.02 296,158 -1.54(-0.73%)
Jun 08, 2021 208.90 211.26 207.35 210.56 173,290 +1.30(+0.62%)
Jun 07, 2021 210.29 210.64 207.21 209.26 375,543 -0.92(-0.44%)
Jun 04, 2021 207.93 211.36 207.91 210.18 256,446 +1.55(+0.74%)
Jun 03, 2021 206.87 208.63 202.66 208.62 323,594 +1.60(+0.77%)
Jun 02, 2021 206.16 207.17 204.29 207.03 264,658 +0.78(+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.