Skip to main content

Huntington Ingalls Industries (NY: HII )

292.27 +2.52 (+0.87%)
Streaming Delayed Price Updated: 11:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 187.96 188.61 183.40 183.59 352,340 -4.06(-2.16%)
Sep 29, 2021 188.06 189.10 186.84 187.65 141,616 +0.75(+0.40%)
Sep 28, 2021 188.01 188.93 186.15 186.90 308,578 -0.49(-0.26%)
Sep 27, 2021 187.28 189.60 186.58 187.39 221,966 +1.61(+0.86%)
Sep 24, 2021 185.10 189.13 185.10 185.78 280,559 +0.79(+0.43%)
Sep 23, 2021 182.41 186.90 182.41 184.99 238,058 +2.92(+1.60%)
Sep 22, 2021 181.25 183.26 181.25 182.07 175,632 +2.04(+1.14%)
Sep 21, 2021 184.60 184.70 179.72 180.03 208,228 -4.10(-2.23%)
Sep 20, 2021 183.03 184.70 181.09 184.13 193,314 -1.29(-0.70%)
Sep 17, 2021 184.61 186.51 184.05 185.42 494,372 -0.09(-0.05%)
Sep 16, 2021 190.29 191.04 185.40 185.51 184,411 -3.92(-2.07%)
Sep 15, 2021 188.07 191.06 188.06 189.43 200,804 +1.38(+0.73%)
Sep 14, 2021 191.67 191.67 186.88 188.05 210,699 -3.07(-1.61%)
Sep 13, 2021 190.19 192.90 188.33 191.12 250,921 +2.66(+1.41%)
Sep 10, 2021 190.85 190.85 187.69 188.46 189,587 -1.09(-0.58%)
Sep 09, 2021 189.62 191.26 189.22 189.55 113,970 -0.15(-0.08%)
Sep 08, 2021 189.03 190.57 188.30 189.70 161,989 +0.24(+0.13%)
Sep 07, 2021 191.64 191.84 189.43 189.46 160,781 -3.74(-1.93%)
Sep 03, 2021 194.44 194.44 192.34 193.20 121,073 -1.86(-0.96%)
Sep 02, 2021 194.02 195.64 193.56 195.06 165,291 +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.