Skip to main content

Huntington Ingalls Industries (NY: HII )

268.03 -0.99 (-0.37%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 201.63 202.20 199.72 200.54 591,960 +0.05(+0.02%)
Mar 30, 2023 202.36 203.42 199.99 200.49 521,243 -1.75(-0.87%)
Mar 29, 2023 201.24 202.28 200.14 202.24 408,244 +1.90(+0.95%)
Mar 28, 2023 198.16 201.95 198.16 200.34 464,539 +1.88(+0.95%)
Mar 27, 2023 195.78 198.51 194.63 198.46 565,860 +4.70(+2.42%)
Mar 24, 2023 190.27 194.59 190.26 193.77 284,429 +3.20(+1.68%)
Mar 23, 2023 192.46 193.23 189.62 190.57 426,026 -2.60(-1.34%)
Mar 22, 2023 198.97 199.65 192.94 193.16 541,813 -5.93(-2.98%)
Mar 21, 2023 198.89 200.11 197.53 199.09 386,368 +2.13(+1.08%)
Mar 20, 2023 194.76 198.58 194.76 196.96 388,286 +3.84(+1.99%)
Mar 17, 2023 198.34 198.34 192.54 193.13 778,079 -5.70(-2.87%)
Mar 16, 2023 197.99 201.53 196.76 198.83 343,719 -0.17(-0.08%)
Mar 15, 2023 199.79 200.52 196.40 199.00 350,605 -2.83(-1.40%)
Mar 14, 2023 204.16 204.97 200.29 201.83 371,519 -0.78(-0.39%)
Mar 13, 2023 199.31 203.35 196.97 202.61 840,575 +1.16(+0.58%)
Mar 10, 2023 202.92 204.12 200.45 201.45 275,433 -1.99(-0.98%)
Mar 09, 2023 207.30 209.04 203.38 203.43 344,316 -2.27(-1.10%)
Mar 08, 2023 208.16 208.75 203.87 205.70 332,579 -1.60(-0.77%)
Mar 07, 2023 210.59 211.25 207.30 207.30 267,451 -2.74(-1.30%)
Mar 06, 2023 211.53 212.78 209.03 210.04 321,072 -1.62(-0.76%)
Mar 03, 2023 211.54 211.94 209.79 211.66 272,119 +0.95(+0.45%)
Mar 02, 2023 208.13 210.83 207.21 210.71 210,134 +1.73(+0.83%)
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.