Skip to main content

Huntington Ingalls Industries (NY: HII )

240.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 196.81 204.41 196.81 202.30 1,262,831 +4.49(+2.27%)
Feb 25, 2022 190.30 200.82 194.44 197.80 699,621 +7.79(+4.10%)
Feb 24, 2022 183.83 190.72 181.70 190.01 642,866 +5.72(+3.10%)
Feb 23, 2022 185.63 186.68 184.13 184.29 449,411 +0.50(+0.27%)
Feb 22, 2022 184.42 185.59 181.42 183.79 433,577 +0.78(+0.42%)
Feb 18, 2022 183.02 0 +1.15(+0.63%)
Feb 17, 2022 178.47 183.07 178.39 181.87 413,433 +2.30(+1.28%)
Feb 16, 2022 177.16 180.72 177.16 179.56 378,077 +2.41(+1.36%)
Feb 15, 2022 177.84 179.99 176.79 177.16 335,907 -1.11(-0.62%)
Feb 14, 2022 180.74 181.28 176.33 178.27 516,886 -2.57(-1.42%)
Feb 11, 2022 176.04 181.21 174.27 180.83 616,115 +4.15(+2.35%)
Feb 10, 2022 178.91 185.86 176.31 176.68 795,372 -7.42(-4.03%)
Feb 09, 2022 184.10 185.10 183.09 184.10 339,217 +1.17(+0.64%)
Feb 08, 2022 182.09 183.21 180.77 182.93 260,052 +1.95(+1.08%)
Feb 07, 2022 179.66 182.07 177.59 180.98 319,626 +1.39(+0.77%)
Feb 04, 2022 179.82 181.49 177.03 179.59 273,186 -0.90(-0.50%)
Feb 03, 2022 184.41 180.29 180.50 292,904 -3.42(-1.86%)
Feb 02, 2022 180.69 183.97 180.00 183.92 391,358 +1.47(+0.80%)
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.