Skip to main content

Huntington Ingalls Industries (NY: HII )

230.46 +3.12 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 227.62 230.67 226.53 230.46 158,819 +3.12(+1.37%)
Aug 11, 2022 228.02 229.48 226.38 227.34 183,797 +0.32(+0.14%)
Aug 10, 2022 227.89 228.49 224.50 227.02 290,768 +1.53(+0.68%)
Aug 09, 2022 224.95 226.47 223.24 225.49 409,951 +2.40(+1.08%)
Aug 08, 2022 227.89 232.00 221.64 223.09 388,676 -4.49(-1.97%)
Aug 05, 2022 227.58 230.00 224.03 227.58 389,450 -1.23(-0.54%)
Aug 04, 2022 219.99 237.43 219.92 228.81 723,156 +10.12(+4.63%)
Aug 03, 2022 217.34 219.68 212.36 218.69 212,077 +1.22(+0.56%)
Aug 02, 2022 219.24 219.24 215.62 217.47 298,358 -0.17(-0.08%)
Aug 01, 2022 217.08 218.17 213.56 217.64 215,081 +0.80(+0.37%)
Jul 29, 2022 213.52 217.30 212.78 216.84 220,940 +4.36(+2.05%)
Jul 28, 2022 210.73 212.59 207.85 212.48 237,917 +2.11(+1.00%)
Jul 27, 2022 211.00 211.76 208.25 210.37 253,871 -0.17(-0.08%)
Jul 26, 2022 210.58 211.95 209.65 210.54 174,721 -0.04(-0.02%)
Jul 25, 2022 209.21 213.40 209.19 210.58 206,527 +1.85(+0.89%)
Jul 22, 2022 210.37 211.53 208.04 208.73 195,101 -0.02(-0.01%)
Jul 21, 2022 207.89 209.21 206.41 208.75 186,689 -0.15(-0.07%)
Jul 20, 2022 207.50 209.98 205.34 208.90 189,142 +1.78(+0.86%)
Jul 19, 2022 201.79 207.34 201.74 207.12 425,014 +5.29(+2.62%)
Jul 18, 2022 205.27 207.37 201.17 201.83 284,865 -2.80(-1.37%)
Jul 15, 2022 206.42 207.28 203.39 204.63 229,095 +0.48(+0.24%)
Jul 14, 2022 204.36 206.07 202.94 204.15 305,522 -4.09(-1.96%)
Jul 13, 2022 209.51 212.99 207.95 208.24 259,808 -3.95(-1.86%)
Jul 12, 2022 215.00 217.24 211.52 212.19 380,022 -3.64(-1.69%)
Jul 11, 2022 214.59 217.60 213.03 215.83 191,615 +0.15(+0.07%)
Jul 08, 2022 218.34 219.38 215.31 215.68 263,280 -1.63(-0.75%)
Jul 07, 2022 215.05 218.17 214.97 217.31 273,286 +3.06(+1.43%)
Jul 06, 2022 209.99 217.21 208.67 214.25 326,936 +4.39(+2.09%)
Jul 05, 2022 217.48 218.00 206.05 209.86 501,796 -11.10(-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.