Skip to main content

Huntington Ingalls Industries (NY: HII )

268.03 -0.99 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 207.21 208.41 200.69 201.65 371,901 -5.06(-2.45%)
Apr 28, 2022 208.71 209.01 205.56 206.71 327,587 -1.68(-0.81%)
Apr 27, 2022 207.33 210.73 204.55 208.39 302,046 +1.13(+0.54%)
Apr 26, 2022 206.64 210.97 206.49 207.26 365,714 +0.12(+0.06%)
Apr 25, 2022 209.42 209.42 199.91 207.14 566,297 -3.45(-1.64%)
Apr 22, 2022 210.33 213.76 209.45 210.59 366,153 +0.18(+0.09%)
Apr 21, 2022 216.12 216.12 209.04 210.41 320,017 -5.03(-2.34%)
Apr 20, 2022 213.43 216.11 212.28 215.44 328,291 +3.01(+1.42%)
Apr 19, 2022 211.65 214.34 210.18 212.43 336,371 +1.17(+0.55%)
Apr 18, 2022 210.39 212.78 208.92 211.26 338,792 +0.20(+0.09%)
Apr 14, 2022 206.76 212.31 206.50 211.06 650,178 +9.22(+4.57%)
Apr 13, 2022 199.56 201.96 198.77 201.84 519,413 +2.81(+1.41%)
Apr 12, 2022 194.00 201.31 194.00 199.03 403,414 +4.48(+2.30%)
Apr 11, 2022 196.28 200.15 192.70 194.54 480,319 -0.62(-0.32%)
Apr 08, 2022 197.81 200.00 194.42 195.17 430,557 -1.91(-0.97%)
Apr 07, 2022 191.68 197.86 190.06 197.08 695,848 +5.51(+2.87%)
Apr 06, 2022 191.05 194.25 190.30 191.58 440,339 +0.94(+0.49%)
Apr 05, 2022 191.46 193.96 190.44 190.64 375,301 -0.71(-0.37%)
Apr 04, 2022 192.37 192.37 187.28 191.35 405,869 -0.72(-0.38%)
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.