Skip to main content

Huntington Ingalls Industries (NY: HII )

292.37 +2.62 (+0.90%)
Streaming Delayed Price Updated: 2:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 224.22 225.64 221.88 222.77 712,197 -1.27(-0.57%)
Aug 30, 2022 228.58 228.58 223.89 224.04 364,055 -4.02(-1.76%)
Aug 29, 2022 226.60 230.21 225.01 228.07 382,630 -0.45(-0.20%)
Aug 26, 2022 234.12 235.54 228.40 228.52 346,240 -5.21(-2.23%)
Aug 25, 2022 231.52 233.75 230.75 233.73 394,989 +3.32(+1.44%)
Aug 24, 2022 228.35 230.93 228.11 230.41 258,941 +3.07(+1.35%)
Aug 23, 2022 227.21 227.76 225.69 227.34 199,832 +1.11(+0.49%)
Aug 22, 2022 224.51 226.61 224.35 226.23 340,581 -0.48(-0.21%)
Aug 19, 2022 227.58 228.85 225.51 226.71 225,206 -1.24(-0.54%)
Aug 18, 2022 228.22 230.59 227.53 227.95 190,043 +0.59(+0.26%)
Aug 17, 2022 223.00 227.96 222.86 227.37 357,230 +2.53(+1.13%)
Aug 16, 2022 223.18 225.85 222.64 224.83 252,640 +0.94(+0.42%)
Aug 15, 2022 220.03 224.78 220.03 223.89 207,640 +2.02(+0.91%)
Aug 12, 2022 219.13 222.07 218.09 221.87 164,969 +3.00(+1.37%)
Aug 11, 2022 219.52 220.93 217.94 218.87 190,914 +0.31(+0.14%)
Aug 10, 2022 219.39 219.97 216.13 218.56 302,027 +1.47(+0.68%)
Aug 09, 2022 216.56 218.03 214.92 217.08 425,825 +2.31(+1.08%)
Aug 08, 2022 219.39 223.35 213.38 214.77 403,727 -4.32(-1.97%)
Aug 05, 2022 219.10 221.43 215.68 219.10 404,531 -1.18(-0.54%)
Aug 04, 2022 211.79 228.58 211.72 220.28 751,159 +9.74(+4.63%)
Aug 03, 2022 209.24 211.49 204.44 210.54 220,289 +1.17(+0.56%)
Aug 02, 2022 211.07 211.07 207.58 209.36 309,911 -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.