Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 192.53 194.08 189.05 189.09 436,422 -3.68(-1.91%)
Mar 30, 2022 192.51 195.76 190.20 192.77 354,297 +1.00(+0.52%)
Mar 29, 2022 186.56 191.99 185.11 191.77 340,877 +1.81(+0.95%)
Mar 28, 2022 194.13 195.23 188.29 189.96 501,786 -5.33(-2.73%)
Mar 25, 2022 192.98 196.57 192.18 195.28 229,324 +2.26(+1.17%)
Mar 24, 2022 192.36 195.50 191.90 193.03 233,390 +0.52(+0.27%)
Mar 23, 2022 191.49 194.34 191.13 192.50 293,077 +1.90(+0.99%)
Mar 22, 2022 190.49 191.74 187.96 190.61 392,990 +0.35(+0.18%)
Mar 21, 2022 185.75 191.26 184.91 190.26 421,905 +6.62(+3.60%)
Mar 18, 2022 186.78 187.64 181.55 183.64 1,186,136 -3.45(-1.84%)
Mar 17, 2022 187.59 189.84 185.75 187.09 569,736 +2.82(+1.53%)
Mar 16, 2022 186.76 189.70 179.91 184.28 591,588 -7.72(-4.02%)
Mar 15, 2022 192.81 192.81 187.91 191.99 417,866 +0.53(+0.28%)
Mar 14, 2022 196.16 196.44 190.60 191.46 458,915 -3.92(-2.00%)
Mar 11, 2022 199.16 202.40 195.27 195.38 379,728 -4.36(-2.18%)
Mar 10, 2022 197.62 199.96 199.74 527,870 +2.39(+1.21%)
Mar 09, 2022 197.73 201.56 193.06 197.35 854,292 -1.22(-0.62%)
Mar 08, 2022 207.74 208.27 198.43 198.57 1,020,725 -8.81(-4.25%)
Mar 07, 2022 208.08 216.80 205.31 207.38 977,976 +0.65(+0.32%)
Mar 04, 2022 199.93 207.36 198.88 206.73 752,489 +6.68(+3.34%)
Mar 03, 2022 197.94 201.11 197.42 200.05 655,441 +2.37(+1.20%)
Mar 02, 2022 194.15 198.80 191.52 197.68 924,738 +4.12(+2.13%)
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.