Skip to main content

Huntington Ingalls Industries (NY: HII )

235.84 -4.84 (-2.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 198.74 201.15 198.26 199.00 396,675 +0.17(+0.09%)
Mar 30, 2021 200.22 200.83 197.15 198.83 276,487 -1.63(-0.82%)
Mar 29, 2021 196.63 201.55 196.58 200.46 448,824 +4.06(+2.07%)
Mar 26, 2021 193.97 196.87 192.69 196.40 250,739 +2.92(+1.51%)
Mar 25, 2021 188.21 193.75 186.16 193.48 342,043 +5.82(+3.10%)
Mar 24, 2021 186.78 192.47 186.76 187.66 295,481 +2.55(+1.38%)
Mar 23, 2021 186.96 188.72 183.79 185.11 478,750 -4.44(-2.34%)
Mar 22, 2021 190.00 190.67 186.64 189.55 308,381 -1.15(-0.60%)
Mar 19, 2021 191.47 191.47 187.70 190.70 615,264 -1.17(-0.61%)
Mar 18, 2021 191.73 193.62 190.37 191.87 345,319 +0.51(+0.27%)
Mar 17, 2021 189.11 192.60 187.43 191.36 296,960 +2.72(+1.44%)
Mar 16, 2021 190.96 191.35 187.35 188.64 436,529 -3.05(-1.59%)
Mar 15, 2021 189.19 192.24 188.65 191.69 453,552 +3.08(+1.64%)
Mar 12, 2021 186.86 189.62 186.14 188.60 346,525 +5.01(+2.73%)
Mar 11, 2021 180.99 184.24 180.54 183.59 404,837 +1.98(+1.09%)
Mar 10, 2021 178.39 183.10 177.30 181.61 321,054 +2.68(+1.50%)
Mar 09, 2021 183.43 183.94 177.95 178.93 457,731 -5.81(-3.14%)
Mar 08, 2021 181.64 187.64 181.18 184.74 376,572 +5.31(+2.96%)
Mar 05, 2021 174.94 180.64 173.15 179.44 366,489 +6.03(+3.48%)
Mar 04, 2021 177.05 178.47 171.66 173.40 480,672 -2.77(-1.57%)
Mar 03, 2021 174.35 177.47 173.05 176.17 412,240 +2.51(+1.45%)
Mar 02, 2021 172.37 174.39 171.43 173.66 293,064 +1.18(+0.68%)
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.