Huntington Ingalls Industries (NY: HII )

185.87 USD +4.71 (+2.60%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 204.21 205.26 201.68 202.73 241,661 -1.79(-0.88%)
Oct 28, 2021 202.74 205.23 201.61 204.52 251,883 +1.88(+0.93%)
Oct 27, 2021 205.22 206.15 202.38 202.64 234,966 -1.70(-0.83%)
Oct 26, 2021 205.79 204.34 406,231 -8.14(-3.83%)
Oct 25, 2021 212.76 213.16 210.12 212.48 190,008 -0.35(-0.16%)
Oct 22, 2021 211.55 214.26 211.53 212.83 162,545 +1.70(+0.81%)
Oct 21, 2021 211.51 212.50 209.20 211.13 158,232 -0.59(-0.28%)
Oct 20, 2021 209.26 212.26 209.20 211.72 166,700 +2.30(+1.10%)
Oct 19, 2021 207.74 209.65 206.04 209.42 169,403 +1.97(+0.95%)
Oct 18, 2021 209.67 209.99 206.26 207.45 266,469 -3.07(-1.46%)
Oct 15, 2021 209.09 212.16 208.36 210.52 302,492 +2.06(+0.99%)
Oct 14, 2021 209.31 209.31 205.44 208.46 318,885 +0.49(+0.24%)
Oct 13, 2021 210.62 211.39 205.02 207.97 335,033 -4.20(-1.98%)
Oct 12, 2021 210.78 214.87 209.38 212.17 336,234 +1.35(+0.64%)
Oct 11, 2021 207.47 212.18 206.08 210.82 342,647 +4.43(+2.15%)
Oct 08, 2021 202.87 207.37 202.87 206.39 289,217 +3.53(+1.74%)
Oct 07, 2021 198.00 204.13 197.92 202.86 338,003 +6.08(+3.09%)
Oct 06, 2021 193.71 197.11 191.96 196.78 227,218 +1.85(+0.95%)
Oct 05, 2021 195.77 196.95 193.78 194.93 255,959 -0.13(-0.07%)
Oct 04, 2021 194.78 197.57 194.51 195.06 210,103 +0.88(+0.45%)
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.