Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 196.78 197.73 193.76 194.15 436,923 -2.70(-1.37%)
Aug 30, 2021 196.85 198.52 196.41 196.85 372,805 +0.02(+0.01%)
Aug 27, 2021 195.39 197.69 194.90 196.83 131,734 +2.44(+1.26%)
Aug 26, 2021 195.02 195.23 192.74 194.39 105,729 -0.63(-0.32%)
Aug 25, 2021 194.16 196.27 193.51 195.02 183,260 +0.17(+0.09%)
Aug 24, 2021 195.42 196.81 194.49 194.85 136,288 +0.06(+0.03%)
Aug 23, 2021 193.02 195.65 192.48 194.79 213,562 +3.07(+1.60%)
Aug 20, 2021 189.58 192.71 189.58 191.72 126,258 +2.43(+1.28%)
Aug 19, 2021 189.29 192.07 188.35 189.29 172,785 -0.96(-0.50%)
Aug 18, 2021 193.26 193.88 190.19 190.24 195,425 -4.25(-2.19%)
Aug 17, 2021 193.91 195.51 192.99 194.50 293,591 -0.08(-0.04%)
Aug 16, 2021 193.86 195.65 191.97 194.57 170,189 -0.18(-0.09%)
Aug 13, 2021 196.56 197.26 194.57 194.75 103,078 -1.47(-0.75%)
Aug 12, 2021 197.74 198.23 194.93 196.22 159,267 -1.36(-0.69%)
Aug 11, 2021 196.11 197.72 194.27 197.58 144,397 +1.88(+0.96%)
Aug 10, 2021 193.49 197.63 192.92 195.70 140,764 +1.71(+0.88%)
Aug 09, 2021 193.51 194.87 192.68 193.99 249,716 -0.43(-0.22%)
Aug 06, 2021 194.80 196.39 193.76 194.41 165,199 +2.25(+1.17%)
Aug 05, 2021 191.51 192.20 189.61 192.16 186,591 +2.64(+1.39%)
Aug 04, 2021 191.30 191.91 187.72 189.52 220,830 -3.74(-1.93%)
Aug 03, 2021 192.09 193.52 188.75 193.26 240,190 +0.89(+0.46%)
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.