Skip to main content

Huntington Ingalls Industries (NY: HII )

240.68 +9.78 (+4.24%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 211.68 216.36 211.68 215.58 370,682 +1.91(+0.89%)
Jun 29, 2022 215.76 215.84 211.01 213.67 289,114 -1.28(-0.59%)
Jun 28, 2022 217.20 220.48 213.55 214.95 389,989 -1.18(-0.55%)
Jun 27, 2022 214.21 216.52 212.40 216.12 292,029 +3.00(+1.41%)
Jun 24, 2022 209.68 213.33 207.71 213.12 647,010 +5.28(+2.54%)
Jun 23, 2022 206.58 208.72 204.71 207.84 311,139 +0.54(+0.26%)
Jun 22, 2022 203.62 208.46 203.62 207.30 452,919 +0.09(+0.04%)
Jun 21, 2022 201.67 207.59 201.27 207.21 354,257 +8.63(+4.35%)
Jun 17, 2022 198.10 201.68 195.10 198.58 816,921 -0.42(-0.21%)
Jun 16, 2022 201.16 201.46 196.91 198.99 461,441 -4.56(-2.24%)
Jun 15, 2022 203.75 205.03 197.94 203.56 549,591 +0.85(+0.42%)
Jun 14, 2022 205.22 205.76 200.16 202.70 482,544 -2.49(-1.22%)
Jun 13, 2022 205.60 207.29 202.78 205.20 428,129 -4.61(-2.20%)
Jun 10, 2022 208.22 211.47 207.46 209.81 382,305 -1.99(-0.94%)
Jun 09, 2022 211.53 212.81 210.81 211.80 351,646 -0.25(-0.12%)
Jun 08, 2022 212.29 213.39 210.93 212.05 246,787 -1.87(-0.87%)
Jun 07, 2022 209.44 214.20 208.64 213.92 262,943 +3.59(+1.71%)
Jun 06, 2022 210.78 211.13 208.42 210.32 312,369 -0.33(-0.16%)
Jun 03, 2022 209.08 211.11 208.19 210.65 253,862 +1.03(+0.49%)
Jun 02, 2022 209.84 210.12 205.36 209.62 255,006 +1.33(+0.64%)
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.