Skip to main content

Huntington Ingalls Industries (NY: HII )

291.71 +1.96 (+0.68%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 191.44 198.83 191.44 196.78 1,298,241 +4.37(+2.27%)
Feb 25, 2022 185.11 195.34 189.14 192.41 719,238 +7.58(+4.10%)
Feb 24, 2022 178.82 185.52 176.74 184.83 660,892 +5.56(+3.10%)
Feb 23, 2022 180.57 181.58 179.10 179.27 462,012 +0.49(+0.27%)
Feb 22, 2022 179.39 180.53 176.47 178.78 445,735 +0.76(+0.42%)
Feb 18, 2022 178.02 0 +1.12(+0.63%)
Feb 17, 2022 173.60 178.08 173.52 176.91 425,025 +2.24(+1.28%)
Feb 16, 2022 172.32 175.79 172.32 174.67 388,678 +2.34(+1.36%)
Feb 15, 2022 172.99 175.08 171.97 172.32 345,326 -1.08(-0.62%)
Feb 14, 2022 175.81 176.34 171.52 173.40 531,380 -2.50(-1.42%)
Feb 11, 2022 171.24 176.26 169.52 175.90 633,391 +4.04(+2.35%)
Feb 10, 2022 174.03 180.79 171.50 171.86 817,675 -7.21(-4.03%)
Feb 09, 2022 179.08 180.05 178.10 179.08 348,728 +1.14(+0.64%)
Feb 08, 2022 177.12 178.22 175.84 177.94 267,344 +1.89(+1.08%)
Feb 07, 2022 174.76 177.10 172.74 176.04 328,588 +1.35(+0.77%)
Feb 04, 2022 174.91 176.54 172.20 174.69 280,846 -0.88(-0.50%)
Feb 03, 2022 179.38 175.37 175.57 301,117 -3.33(-1.86%)
Feb 02, 2022 175.77 178.95 175.09 178.90 402,332 +1.42(+0.80%)
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.