Skip to main content

Huntington Ingalls Industries (NY: HII )

234.32 -1.39 (-0.59%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 230.50 231.97 228.11 229.02 692,772 -1.30(-0.57%)
Aug 30, 2022 234.99 234.99 230.16 230.32 354,125 -4.14(-1.76%)
Aug 29, 2022 232.96 236.66 231.32 234.46 372,194 -0.47(-0.20%)
Aug 26, 2022 240.69 242.15 234.81 234.93 336,796 -5.35(-2.23%)
Aug 25, 2022 238.01 240.31 237.22 240.28 384,215 +3.41(+1.44%)
Aug 24, 2022 234.75 237.40 234.50 236.87 251,878 +3.16(+1.35%)
Aug 23, 2022 233.58 234.15 232.02 233.71 194,382 +1.14(+0.49%)
Aug 22, 2022 230.80 232.96 230.64 232.57 331,291 -0.50(-0.21%)
Aug 19, 2022 233.96 235.26 231.83 233.07 219,064 -1.28(-0.54%)
Aug 18, 2022 234.62 237.06 233.91 234.34 184,860 +0.60(+0.26%)
Aug 17, 2022 229.26 234.35 229.11 233.74 347,487 +2.60(+1.13%)
Aug 16, 2022 229.44 232.18 228.88 231.14 245,749 +0.97(+0.42%)
Aug 15, 2022 226.20 231.08 226.20 230.17 201,977 +2.08(+0.91%)
Aug 12, 2022 225.28 228.30 224.20 228.09 160,469 +3.09(+1.37%)
Aug 11, 2022 225.68 227.12 224.05 225.00 185,707 +0.32(+0.14%)
Aug 10, 2022 225.55 226.14 222.20 224.69 293,789 +1.51(+0.68%)
Aug 09, 2022 222.64 224.14 220.94 223.17 414,211 +2.38(+1.08%)
Aug 08, 2022 225.55 229.61 219.36 220.79 392,715 -4.44(-1.97%)
Aug 05, 2022 225.24 227.63 221.73 225.24 393,497 -1.22(-0.54%)
Aug 04, 2022 217.73 234.99 217.66 226.46 730,671 +10.02(+4.63%)
Aug 03, 2022 215.10 217.42 210.18 216.44 214,281 +1.21(+0.56%)
Aug 02, 2022 216.99 216.99 213.40 215.23 301,458 -0.17(-0.08%)
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.