Skip to main content

Huntington Ingalls Industries (NY: HII )

230.36 +2.78 (+1.22%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 210.93 210.94 206.29 208.29 695,378 -3.90(-1.84%)
May 27, 2022 209.69 212.21 208.55 212.19 436,171 +2.87(+1.37%)
May 26, 2022 204.39 210.89 204.39 209.32 530,717 +5.32(+2.61%)
May 25, 2022 202.41 205.96 202.27 204.00 343,295 +2.02(+1.00%)
May 24, 2022 199.23 202.44 196.54 201.98 239,084 +3.44(+1.73%)
May 23, 2022 197.47 199.88 196.48 198.54 320,903 +2.81(+1.44%)
May 20, 2022 198.59 199.42 192.36 195.73 290,819 -2.94(-1.48%)
May 19, 2022 199.16 201.45 195.59 198.66 299,409 -2.09(-1.04%)
May 18, 2022 205.43 206.83 199.07 200.75 280,998 -6.07(-2.93%)
May 17, 2022 203.88 208.18 202.46 206.82 301,948 +4.15(+2.05%)
May 16, 2022 201.60 204.60 200.92 202.67 297,691 +0.99(+0.49%)
May 13, 2022 202.11 205.40 199.24 201.68 358,427 +0.01(+0.00%)
May 12, 2022 204.25 206.14 197.64 201.67 296,705 -2.24(-1.10%)
May 11, 2022 207.84 210.19 202.43 203.91 286,418 -3.58(-1.73%)
May 10, 2022 208.50 210.28 204.97 207.49 323,741 -0.33(-0.16%)
May 09, 2022 212.75 213.49 207.12 207.82 420,416 -6.21(-2.90%)
May 06, 2022 216.28 218.71 211.65 214.03 306,669 -3.45(-1.59%)
May 05, 2022 216.16 222.67 212.93 217.48 472,874 -2.38(-1.08%)
May 04, 2022 212.91 221.02 210.93 219.85 523,795 +7.30(+3.44%)
May 03, 2022 211.21 213.01 209.35 212.55 360,137 +2.41(+1.14%)
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.