Indicators

Huntington Ingalls Industries (NY: HII )

275.00 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	210.50	211.73	203.89	204.86	366,076	-5.14(-2.45%)
Apr 28, 2022	212.03	212.33	208.83	210.00	322,457	-1.70(-0.81%)
Apr 27, 2022	210.63	214.09	207.81	211.71	297,315	+1.15(+0.54%)
Apr 26, 2022	209.93	214.33	209.77	210.56	359,987	+0.13(+0.06%)
Apr 25, 2022	212.76	212.76	203.09	210.44	557,428	-3.51(-1.64%)
Apr 22, 2022	213.68	217.16	212.78	213.94	360,419	+0.18(+0.09%)
Apr 21, 2022	219.56	219.56	212.37	213.76	315,006	-5.11(-2.34%)
Apr 20, 2022	216.83	219.54	215.66	218.87	323,149	+3.06(+1.42%)
Apr 19, 2022	215.02	217.75	213.52	215.81	331,103	+1.19(+0.55%)
Apr 18, 2022	213.74	216.16	212.25	214.62	333,486	+0.20(+0.09%)
Apr 14, 2022	210.05	215.68	209.79	214.42	639,996	+9.37(+4.57%)
Apr 13, 2022	202.73	205.17	201.93	205.05	511,279	+2.86(+1.41%)
Apr 12, 2022	197.09	204.51	197.09	202.19	397,096	+4.56(+2.30%)
Apr 11, 2022	199.40	203.34	195.77	197.64	472,796	-0.63(-0.32%)
Apr 08, 2022	200.96	203.18	197.51	198.27	423,814	-1.94(-0.97%)
Apr 07, 2022	194.73	201.01	193.08	200.22	684,951	+5.59(+2.87%)
Apr 06, 2022	194.09	197.34	193.32	194.62	433,443	+0.95(+0.49%)
Apr 05, 2022	194.51	197.05	193.47	193.67	369,423	-0.72(-0.37%)
Apr 04, 2022	195.43	195.43	190.26	194.39	399,513	-0.73(-0.37%)

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.