Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 222.03 223.44 219.72 220.60 719,207 -1.25(-0.57%)
Aug 30, 2022 226.35 226.35 221.71 221.86 367,638 -3.98(-1.76%)
Aug 29, 2022 224.40 227.96 222.82 225.84 386,396 -0.45(-0.20%)
Aug 26, 2022 231.84 233.25 226.17 226.29 349,648 -5.15(-2.23%)
Aug 25, 2022 229.26 231.48 228.50 231.45 398,876 +3.29(+1.44%)
Aug 24, 2022 226.12 228.68 225.88 228.16 261,490 +3.04(+1.35%)
Aug 23, 2022 225.00 225.54 223.49 225.12 201,799 +1.10(+0.49%)
Aug 22, 2022 222.32 224.40 222.16 224.02 343,933 -0.48(-0.21%)
Aug 19, 2022 225.36 226.62 223.31 224.50 227,423 -1.23(-0.54%)
Aug 18, 2022 226.00 228.34 225.31 225.73 191,914 +0.58(+0.26%)
Aug 17, 2022 220.83 225.74 220.69 225.15 360,746 +2.51(+1.13%)
Aug 16, 2022 221.00 223.65 220.47 222.64 255,127 +0.93(+0.42%)
Aug 15, 2022 217.88 222.59 217.88 221.71 209,684 +2.00(+0.91%)
Aug 12, 2022 217.00 219.91 215.96 219.71 166,592 +2.97(+1.37%)
Aug 11, 2022 217.38 218.77 215.82 216.73 192,793 +0.31(+0.14%)
Aug 10, 2022 217.26 217.83 214.03 216.43 305,000 +1.46(+0.68%)
Aug 09, 2022 214.45 215.90 212.82 214.97 430,017 +2.29(+1.08%)
Aug 08, 2022 217.26 221.17 211.30 212.68 407,700 -4.28(-1.97%)
Aug 05, 2022 216.96 219.27 213.58 216.96 408,512 -1.17(-0.54%)
Aug 04, 2022 209.72 226.35 209.66 218.13 758,553 +9.65(+4.63%)
Aug 03, 2022 207.20 209.43 202.45 208.49 222,457 +1.16(+0.56%)
Aug 02, 2022 209.01 209.01 205.56 207.32 312,962 -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.