Skip to main content

Huntington Ingalls Industries (NY: HII )

204.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 201.30 204.54 198.59 204.08 236,625 +3.48(+1.73%)
May 23, 2022 199.52 201.96 198.52 200.60 317,603 +2.84(+1.44%)
May 20, 2022 200.65 201.49 194.36 197.76 287,828 -2.97(-1.48%)
May 19, 2022 201.23 203.54 197.62 200.73 296,330 -2.11(-1.04%)
May 18, 2022 207.56 208.97 201.14 202.84 278,108 -6.13(-2.93%)
May 17, 2022 206.00 210.34 204.56 208.97 298,843 +4.19(+2.05%)
May 16, 2022 203.70 206.73 203.01 204.78 294,630 +1.00(+0.49%)
May 13, 2022 204.21 207.53 201.31 203.78 354,741 +0.01(+0.00%)
May 12, 2022 206.37 208.28 199.69 203.77 293,654 -2.26(-1.10%)
May 11, 2022 210.00 212.37 204.53 206.03 283,472 -3.62(-1.73%)
May 10, 2022 210.67 212.46 207.10 209.65 320,412 -0.33(-0.16%)
May 09, 2022 214.96 215.71 209.27 209.98 416,092 -6.27(-2.90%)
May 06, 2022 218.53 220.98 213.85 216.25 303,515 -3.49(-1.59%)
May 05, 2022 218.41 224.98 215.14 219.74 468,011 -2.40(-1.08%)
May 04, 2022 215.12 223.32 213.12 222.14 518,408 +7.38(+3.44%)
May 03, 2022 213.40 215.22 211.53 214.76 356,433 +2.43(+1.14%)
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.