Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 203.61 207.21 202.90 206.77 231,696 +4.16(+2.05%)
Jul 28, 2022 200.95 202.72 198.20 202.62 249,500 +2.01(+1.00%)
Jul 27, 2022 201.20 201.93 198.58 200.60 266,231 -0.16(-0.08%)
Jul 26, 2022 200.80 202.11 199.92 200.76 183,227 -0.04(-0.02%)
Jul 25, 2022 199.50 203.49 199.48 200.80 216,582 +1.76(+0.89%)
Jul 22, 2022 200.60 201.71 198.38 199.04 204,599 -0.02(-0.01%)
Jul 21, 2022 198.24 199.50 196.82 199.06 195,778 -0.14(-0.07%)
Jul 20, 2022 197.87 200.23 195.81 199.20 198,350 +1.70(+0.86%)
Jul 19, 2022 192.42 197.71 192.37 197.50 445,706 +5.04(+2.62%)
Jul 18, 2022 195.74 197.74 191.83 192.46 298,734 -2.67(-1.37%)
Jul 15, 2022 196.84 197.66 193.95 195.13 240,249 +0.46(+0.24%)
Jul 14, 2022 194.87 196.50 193.52 194.67 320,397 -3.90(-1.96%)
Jul 13, 2022 199.78 203.10 198.30 198.57 272,457 -3.77(-1.86%)
Jul 12, 2022 205.02 207.15 201.70 202.34 398,524 -3.47(-1.69%)
Jul 11, 2022 204.63 207.50 203.13 205.81 200,944 +0.14(+0.07%)
Jul 08, 2022 208.20 209.19 205.31 205.67 276,098 -1.55(-0.75%)
Jul 07, 2022 205.07 208.04 204.99 207.22 286,591 +2.92(+1.43%)
Jul 06, 2022 200.24 207.13 198.98 204.30 342,853 +4.19(+2.09%)
Jul 05, 2022 207.38 207.88 196.48 200.12 526,227 -10.59(-5.02%)
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.