Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 169.17 170.09 165.31 167.20 740,142 -3.97(-2.32%)
Nov 29, 2021 174.06 174.06 170.66 171.16 263,029 -1.46(-0.85%)
Nov 26, 2021 171.26 174.12 170.63 172.62 262,944 -3.02(-1.72%)
Nov 24, 2021 176.86 178.15 174.88 175.65 155,217 -1.47(-0.83%)
Nov 23, 2021 178.44 180.17 176.17 177.12 226,410 -1.20(-0.67%)
Nov 22, 2021 173.08 179.46 173.08 178.31 329,002 +5.35(+3.10%)
Nov 19, 2021 173.55 174.53 171.95 172.96 238,225 -0.38(-0.22%)
Nov 18, 2021 174.91 173.45 172.41 173.34 396,157 -1.41(-0.80%)
Nov 17, 2021 175.97 176.34 174.19 174.75 200,096 -1.53(-0.87%)
Nov 16, 2021 178.15 179.20 176.10 176.27 241,004 -1.96(-1.10%)
Nov 15, 2021 179.93 180.39 177.45 178.23 251,210 -1.51(-0.84%)
Nov 12, 2021 176.80 180.55 176.54 179.74 310,062 +2.95(+1.67%)
Nov 11, 2021 178.31 179.68 176.40 176.79 378,239 -4.63(-2.55%)
Nov 10, 2021 182.28 181.42 235,332 -0.87(-0.48%)
Nov 09, 2021 180.84 182.71 179.62 182.29 220,092 +0.58(+0.32%)
Nov 08, 2021 181.81 182.53 179.45 181.71 263,267 +0.10(+0.06%)
Nov 05, 2021 180.16 182.55 179.65 181.61 320,610 +2.54(+1.42%)
Nov 04, 2021 188.00 188.46 177.89 179.07 406,819 -8.09(-4.32%)
Nov 03, 2021 185.73 187.31 182.66 187.16 438,044 +0.05(+0.02%)
Nov 02, 2021 189.80 189.80 185.69 187.11 258,526 -2.04(-1.08%)
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.