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 (%)
Sep 30, 2021 185.06 185.70 180.57 180.76 357,856 -4.00(-2.16%)
Sep 29, 2021 185.16 186.19 183.96 184.75 143,833 +0.74(+0.40%)
Sep 28, 2021 185.11 186.02 183.28 184.01 313,410 -0.49(-0.26%)
Sep 27, 2021 184.39 186.67 183.71 184.50 225,441 +1.58(+0.86%)
Sep 24, 2021 182.25 186.21 182.25 182.92 284,952 +0.78(+0.43%)
Sep 23, 2021 179.59 184.01 179.59 182.14 241,785 +2.88(+1.60%)
Sep 22, 2021 178.45 180.43 178.45 179.27 178,382 +2.01(+1.14%)
Sep 21, 2021 181.76 181.85 176.96 177.25 211,488 -4.04(-2.23%)
Sep 20, 2021 180.20 181.85 178.29 181.29 196,341 -1.27(-0.70%)
Sep 17, 2021 181.77 183.64 181.21 182.56 502,113 -0.08(-0.05%)
Sep 16, 2021 187.36 188.09 182.54 182.65 187,298 -3.86(-2.07%)
Sep 15, 2021 185.18 188.12 185.16 186.50 203,948 +1.36(+0.73%)
Sep 14, 2021 188.71 188.71 184.00 185.15 213,998 -3.02(-1.61%)
Sep 13, 2021 187.25 189.92 185.43 188.17 254,849 +2.62(+1.41%)
Sep 10, 2021 187.91 187.91 184.80 185.55 192,555 -1.08(-0.58%)
Sep 09, 2021 186.69 188.31 186.30 186.63 115,755 -0.15(-0.08%)
Sep 08, 2021 186.12 187.64 185.40 186.78 164,525 +0.23(+0.13%)
Sep 07, 2021 188.69 188.88 186.50 186.54 163,299 -3.68(-1.93%)
Sep 03, 2021 191.44 191.44 189.37 190.22 122,969 -1.83(-0.96%)
Sep 02, 2021 191.03 192.63 190.57 192.06 167,879 +2.00(+1.05%)
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.