Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 203.95 208.46 203.95 207.71 384,731 +1.84(+0.89%)
Jun 29, 2022 207.88 207.96 203.30 205.87 300,072 -1.23(-0.59%)
Jun 28, 2022 209.27 212.43 205.75 207.10 404,770 -1.13(-0.55%)
Jun 27, 2022 206.39 208.61 204.64 208.23 303,097 +2.89(+1.41%)
Jun 24, 2022 202.02 205.54 200.12 205.34 671,533 +5.09(+2.54%)
Jun 23, 2022 199.04 201.10 197.24 200.25 322,931 +0.52(+0.26%)
Jun 22, 2022 196.19 200.85 196.19 199.73 470,085 +0.09(+0.04%)
Jun 21, 2022 194.31 200.01 193.92 199.64 367,684 +8.31(+4.35%)
Jun 17, 2022 190.87 194.31 187.97 191.32 847,883 -0.40(-0.21%)
Jun 16, 2022 193.81 194.10 189.72 191.72 478,930 -4.40(-2.24%)
Jun 15, 2022 196.31 197.54 190.72 196.12 570,421 +0.82(+0.42%)
Jun 14, 2022 197.72 198.24 192.85 195.30 500,833 -2.40(-1.22%)
Jun 13, 2022 198.09 199.72 195.38 197.70 444,356 -4.44(-2.20%)
Jun 10, 2022 200.61 203.75 199.88 202.15 396,794 -1.92(-0.94%)
Jun 09, 2022 203.81 205.04 203.11 204.06 364,974 -0.24(-0.12%)
Jun 08, 2022 204.54 205.60 203.23 204.30 256,140 -1.80(-0.87%)
Jun 07, 2022 201.79 206.38 201.02 206.10 272,909 +3.46(+1.71%)
Jun 06, 2022 203.08 203.42 200.81 202.64 324,209 -0.31(-0.16%)
Jun 03, 2022 201.44 203.40 200.58 202.96 263,483 +0.99(+0.49%)
Jun 02, 2022 202.18 202.45 197.86 201.97 264,671 +1.28(+0.64%)
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.