Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 177.63 179.30 175.64 179.09 287,051 -0.45(-0.25%)
Jan 28, 2022 179.40 179.60 175.70 179.54 296,324 -0.73(-0.40%)
Jan 27, 2022 182.93 185.82 179.47 180.26 255,137 -3.34(-1.82%)
Jan 26, 2022 186.18 188.07 181.82 183.60 332,302 -2.63(-1.41%)
Jan 25, 2022 185.09 187.40 181.78 186.23 254,029 -0.94(-0.50%)
Jan 24, 2022 181.03 187.83 180.09 187.17 399,203 +4.35(+2.38%)
Jan 21, 2022 183.31 186.16 181.77 182.82 332,744 -0.52(-0.28%)
Jan 20, 2022 185.15 187.57 183.20 183.33 239,184 -1.95(-1.05%)
Jan 19, 2022 187.24 188.58 185.17 185.28 214,838 -1.81(-0.97%)
Jan 18, 2022 188.57 188.57 183.72 187.09 289,301 -2.02(-1.07%)
Jan 14, 2022 189.11 0 +1.98(+1.06%)
Jan 13, 2022 189.57 189.88 186.18 187.13 345,259 -1.48(-0.79%)
Jan 12, 2022 189.59 190.15 187.37 188.62 220,536 -1.66(-0.87%)
Jan 11, 2022 188.76 190.29 185.48 190.27 411,105 +2.57(+1.37%)
Jan 10, 2022 186.56 188.37 185.78 187.70 513,591 +3.10(+1.68%)
Jan 07, 2022 183.46 186.09 183.43 184.60 382,411 +2.26(+1.24%)
Jan 06, 2022 180.49 182.75 179.14 182.34 307,969 +3.45(+1.93%)
Jan 05, 2022 181.63 182.48 178.24 178.88 443,883 -2.39(-1.32%)
Jan 04, 2022 179.50 184.24 179.28 181.28 463,787 +3.30(+1.85%)
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.