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 (%)
Apr 28, 2023 196.94 198.11 196.78 197.32 239,669 +0.27(+0.14%)
Apr 27, 2023 195.48 197.84 195.13 197.04 265,808 +1.49(+0.76%)
Apr 26, 2023 200.60 201.01 195.46 195.56 360,048 -6.38(-3.16%)
Apr 25, 2023 204.10 204.46 201.56 201.94 194,986 -2.87(-1.40%)
Apr 24, 2023 204.19 205.25 203.15 204.80 224,099 +0.59(+0.29%)
Apr 21, 2023 208.12 208.12 203.27 204.22 202,227 -2.93(-1.41%)
Apr 20, 2023 206.52 207.15 205.37 207.14 153,257 +0.66(+0.32%)
Apr 19, 2023 207.69 207.69 206.16 206.49 191,786 -0.98(-0.47%)
Apr 18, 2023 206.90 209.39 206.32 207.46 227,580 +0.64(+0.31%)
Apr 17, 2023 205.92 207.55 205.50 206.83 245,300 +1.40(+0.68%)
Apr 14, 2023 205.98 206.91 204.07 205.43 201,373 -1.47(-0.71%)
Apr 13, 2023 205.46 207.84 204.14 206.90 261,274 +0.90(+0.44%)
Apr 12, 2023 205.02 207.81 204.93 206.00 222,215 +1.33(+0.65%)
Apr 11, 2023 206.37 206.65 204.03 204.66 229,646 -0.50(-0.24%)
Apr 10, 2023 201.79 206.55 201.79 205.16 381,708 +3.47(+1.72%)
Apr 06, 2023 204.25 205.19 201.57 201.69 389,540 -1.50(-0.74%)
Apr 05, 2023 202.98 205.42 202.80 203.19 328,167 -0.66(-0.32%)
Apr 04, 2023 204.24 205.17 202.74 203.84 566,791 -0.66(-0.32%)
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.