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 (%)
Sep 30, 2021 187.91 188.56 183.35 183.54 352,427 -4.06(-2.16%)
Sep 29, 2021 188.01 189.06 186.79 187.60 141,651 +0.75(+0.40%)
Sep 28, 2021 187.96 188.88 186.11 186.85 308,655 -0.49(-0.26%)
Sep 27, 2021 187.23 189.55 186.53 187.34 222,021 +1.61(+0.86%)
Sep 24, 2021 185.05 189.08 185.05 185.74 280,629 +0.79(+0.43%)
Sep 23, 2021 182.36 186.85 182.36 184.95 238,117 +2.92(+1.60%)
Sep 22, 2021 181.20 183.21 181.20 182.03 175,676 +2.04(+1.14%)
Sep 21, 2021 184.56 184.65 179.68 179.99 208,279 -4.10(-2.23%)
Sep 20, 2021 182.98 184.65 181.04 184.08 193,362 -1.29(-0.70%)
Sep 17, 2021 184.57 186.47 184.00 185.38 494,495 -0.09(-0.05%)
Sep 16, 2021 190.24 190.99 185.36 185.46 184,457 -3.92(-2.07%)
Sep 15, 2021 188.03 191.02 188.01 189.38 200,854 +1.38(+0.73%)
Sep 14, 2021 191.62 191.62 186.83 188.00 210,751 -3.07(-1.61%)
Sep 13, 2021 190.14 192.85 188.28 191.07 250,983 +2.66(+1.41%)
Sep 10, 2021 190.80 190.80 187.65 188.41 189,634 -1.09(-0.58%)
Sep 09, 2021 189.57 191.21 189.17 189.50 113,999 -0.15(-0.08%)
Sep 08, 2021 188.99 190.53 188.26 189.65 162,029 +0.24(+0.13%)
Sep 07, 2021 191.59 191.79 189.38 189.42 160,821 -3.74(-1.93%)
Sep 03, 2021 194.39 194.39 192.29 193.15 121,103 -1.86(-0.96%)
Sep 02, 2021 193.97 195.59 193.51 195.01 165,332 +2.03(+1.05%)
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.