Skip to main content

Huntington Ingalls Industries (NY: HII )

289.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 195.50 197.07 191.97 192.00 429,801 -3.74(-1.91%)
Mar 30, 2022 195.48 198.77 193.13 195.74 348,921 +1.02(+0.52%)
Mar 29, 2022 189.43 194.95 187.96 194.72 335,706 +1.84(+0.95%)
Mar 28, 2022 197.12 198.23 191.20 192.88 494,174 -5.41(-2.73%)
Mar 25, 2022 195.95 199.60 195.14 198.29 225,845 +2.29(+1.17%)
Mar 24, 2022 195.33 198.51 194.85 196.00 229,849 +0.53(+0.27%)
Mar 23, 2022 194.44 197.33 194.07 195.47 288,631 +1.93(+1.00%)
Mar 22, 2022 193.42 194.69 190.86 193.54 387,028 +0.36(+0.18%)
Mar 21, 2022 188.61 194.21 187.76 193.19 415,505 +6.72(+3.60%)
Mar 18, 2022 189.66 190.53 184.35 186.47 1,168,141 -3.50(-1.84%)
Mar 17, 2022 190.48 192.76 188.61 189.97 561,092 +2.86(+1.53%)
Mar 16, 2022 189.64 192.62 182.69 187.11 582,613 -7.84(-4.02%)
Mar 15, 2022 195.78 195.78 190.80 194.95 411,526 +0.54(+0.28%)
Mar 14, 2022 199.18 199.47 193.54 194.41 451,953 -3.98(-2.00%)
Mar 11, 2022 202.23 205.52 198.28 198.39 373,967 -4.43(-2.18%)
Mar 10, 2022 200.66 203.04 202.82 519,861 +2.43(+1.21%)
Mar 09, 2022 200.78 204.66 196.04 200.39 841,332 -1.24(-0.62%)
Mar 08, 2022 210.94 211.48 201.49 201.63 1,005,239 -8.94(-4.25%)
Mar 07, 2022 211.29 220.13 208.47 210.58 963,139 +0.66(+0.32%)
Mar 04, 2022 203.01 210.56 201.94 209.91 741,073 +6.78(+3.34%)
Mar 03, 2022 200.99 204.21 200.46 203.13 645,497 +2.41(+1.20%)
Mar 02, 2022 197.14 201.86 194.47 200.73 910,709 +4.19(+2.13%)
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.