Skip to main content

Huntington Ingalls Industries (NY: HII )

230.27 -5.23 (-2.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 203.07 204.70 199.40 199.44 413,778 -3.88(-1.91%)
Mar 30, 2022 203.05 206.47 200.61 203.32 335,914 +1.06(+0.52%)
Mar 29, 2022 196.77 202.50 195.24 202.26 323,191 +1.91(+0.95%)
Mar 28, 2022 204.75 205.91 198.60 200.35 475,751 -5.62(-2.73%)
Mar 25, 2022 203.54 207.32 202.70 205.97 217,426 +2.38(+1.17%)
Mar 24, 2022 202.89 206.20 202.40 203.59 221,281 +0.55(+0.27%)
Mar 23, 2022 201.97 204.97 201.59 203.04 277,871 +2.00(+0.99%)
Mar 22, 2022 200.91 202.23 198.25 201.04 372,600 +0.37(+0.18%)
Mar 21, 2022 195.91 201.73 195.20 200.67 400,015 +6.98(+3.60%)
Mar 18, 2022 197.00 197.91 191.49 193.69 1,124,593 -3.64(-1.84%)
Mar 17, 2022 197.86 200.23 195.91 197.33 540,175 +2.97(+1.53%)
Mar 16, 2022 196.98 200.08 189.76 194.36 560,893 -8.14(-4.02%)
Mar 15, 2022 203.36 203.36 198.19 202.50 396,185 +0.56(+0.28%)
Mar 14, 2022 206.89 207.19 201.03 201.94 435,104 -4.13(-2.00%)
Mar 11, 2022 210.06 213.47 205.96 206.07 360,026 -4.60(-2.18%)
Mar 10, 2022 208.43 210.90 210.67 500,481 +2.52(+1.21%)
Mar 09, 2022 208.55 212.59 203.63 208.15 809,967 -1.29(-0.62%)
Mar 08, 2022 219.11 219.67 209.29 209.44 967,764 -9.29(-4.25%)
Mar 07, 2022 219.47 228.66 216.54 218.73 927,233 +0.69(+0.32%)
Mar 04, 2022 210.87 218.71 209.76 218.04 713,446 +7.04(+3.34%)
Mar 03, 2022 208.77 212.12 208.22 211.00 621,433 +2.50(+1.20%)
Mar 02, 2022 204.77 209.68 202.00 208.50 876,758 +4.35(+2.13%)
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.