Skip to main content

Huntington Ingalls Industries (NY: HII )

232.38 +0.56 (+0.24%)
Streaming Delayed Price Updated: 3:03 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 198.85 206.53 198.85 204.40 1,249,842 +4.54(+2.27%)
Feb 25, 2022 192.28 202.91 196.46 199.86 692,425 +7.87(+4.10%)
Feb 24, 2022 185.74 192.70 183.59 191.99 636,254 +4.60(+2.45%)
Feb 23, 2022 188.75 189.81 187.22 187.39 441,988 +0.51(+0.27%)
Feb 22, 2022 187.52 188.71 184.47 186.88 426,416 +0.79(+0.42%)
Feb 18, 2022 186.09 0 +1.17(+0.63%)
Feb 17, 2022 181.47 186.15 181.38 184.92 406,604 +2.34(+1.28%)
Feb 16, 2022 180.13 183.76 180.13 182.58 371,832 +2.45(+1.36%)
Feb 15, 2022 180.83 183.01 179.76 180.13 330,359 -1.13(-0.62%)
Feb 14, 2022 183.78 184.33 179.29 181.26 508,349 -2.61(-1.42%)
Feb 11, 2022 179.00 184.25 177.20 183.87 605,939 +4.22(+2.35%)
Feb 10, 2022 181.91 188.98 179.27 179.65 782,235 -7.54(-4.03%)
Feb 09, 2022 187.19 188.21 186.17 187.19 333,614 +1.19(+0.64%)
Feb 08, 2022 185.15 186.29 183.81 186.00 255,757 +1.98(+1.08%)
Feb 07, 2022 182.68 185.13 180.57 184.02 314,347 +1.41(+0.77%)
Feb 04, 2022 182.84 184.54 180.00 182.61 268,674 -0.92(-0.50%)
Feb 03, 2022 187.51 183.32 183.53 288,066 -3.48(-1.86%)
Feb 02, 2022 183.73 187.06 183.02 187.01 384,894 +1.49(+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.