Huntington Ingalls Industries (NY: HII )

202.64 USD -1.70 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 206.22 208.24 204.59 205.13 218,930 -2.10(-1.01%)
Jul 29, 2021 207.03 208.49 204.90 207.23 144,881 +2.37(+1.16%)
Jul 28, 2021 205.81 207.52 202.90 204.86 122,288 +0.43(+0.21%)
Jul 27, 2021 204.78 206.73 203.17 204.43 115,538 -0.74(-0.36%)
Jul 26, 2021 204.12 205.69 203.50 205.17 157,947 +1.42(+0.70%)
Jul 23, 2021 203.77 204.21 200.83 203.75 100,999 +1.58(+0.78%)
Jul 22, 2021 204.21 204.39 201.54 202.17 107,386 -2.59(-1.26%)
Jul 21, 2021 204.54 206.45 202.45 204.76 344,579 +1.87(+0.92%)
Jul 20, 2021 196.00 203.51 196.00 202.89 311,211 +7.58(+3.88%)
Jul 19, 2021 197.90 198.46 193.73 195.31 254,307 -5.43(-2.70%)
Jul 16, 2021 202.45 203.44 200.35 200.74 133,505 -0.64(-0.32%)
Jul 15, 2021 199.83 202.44 199.68 201.38 159,009 -0.28(-0.14%)
Jul 14, 2021 202.33 204.38 199.93 201.66 205,002 -1.00(-0.49%)
Jul 13, 2021 205.13 205.66 202.23 202.66 195,824 -2.03(-0.99%)
Jul 12, 2021 204.45 205.40 202.68 204.69 196,279 -1.53(-0.74%)
Jul 09, 2021 207.07 207.89 204.96 206.22 297,436 +2.67(+1.31%)
Jul 08, 2021 203.50 206.06 202.43 203.55 208,658 -3.34(-1.61%)
Jul 07, 2021 204.17 207.54 204.17 206.89 223,497 +1.03(+0.50%)
Jul 06, 2021 211.92 212.02 204.03 205.86 241,185 -6.11(-2.88%)
Jul 02, 2021 212.82 213.55 210.25 211.97 116,106 -0.18(-0.08%)
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.