Skip to main content

Huntington Ingalls Industries (NY: HII )

268.03 -0.99 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 222.09 223.49 219.78 220.66 719,028 -1.26(-0.57%)
Aug 30, 2022 226.41 226.41 221.76 221.91 367,547 -3.99(-1.76%)
Aug 29, 2022 224.45 228.02 222.87 225.90 386,300 -0.45(-0.20%)
Aug 26, 2022 231.90 233.31 226.23 226.35 349,561 -5.16(-2.23%)
Aug 25, 2022 229.32 231.53 228.55 231.51 398,777 +3.29(+1.44%)
Aug 24, 2022 226.18 228.73 225.94 228.22 261,425 +3.04(+1.35%)
Aug 23, 2022 225.05 225.60 223.55 225.18 201,749 +1.10(+0.49%)
Aug 22, 2022 222.37 224.46 222.22 224.08 343,847 -0.48(-0.21%)
Aug 19, 2022 225.41 226.67 223.37 224.56 227,366 -1.23(-0.54%)
Aug 18, 2022 226.05 228.40 225.37 225.79 191,866 +0.58(+0.26%)
Aug 17, 2022 220.89 225.80 220.75 225.21 360,657 +2.51(+1.13%)
Aug 16, 2022 221.06 223.70 220.52 222.70 255,063 +0.93(+0.42%)
Aug 15, 2022 217.94 222.64 217.94 221.76 209,632 +2.00(+0.91%)
Aug 12, 2022 217.05 219.96 216.01 219.76 166,551 +2.97(+1.37%)
Aug 11, 2022 217.43 218.83 215.87 216.78 192,745 +0.31(+0.14%)
Aug 10, 2022 217.31 217.88 214.08 216.48 304,924 +1.46(+0.68%)
Aug 09, 2022 214.51 215.96 212.88 215.02 429,910 +2.29(+1.08%)
Aug 08, 2022 217.31 221.23 211.35 212.73 407,599 -4.28(-1.97%)
Aug 05, 2022 217.01 219.32 213.63 217.01 408,411 -1.17(-0.54%)
Aug 04, 2022 209.78 226.41 209.71 218.19 758,364 +9.65(+4.63%)
Aug 03, 2022 207.25 209.48 202.50 208.54 222,402 +1.16(+0.56%)
Aug 02, 2022 209.06 209.06 205.61 207.37 312,884 -0.16(-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.