Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 174.15 176.49 173.09 175.94 151,698 +1.42(+0.82%)
Dec 30, 2021 175.18 176.45 174.21 174.51 129,058 -0.24(-0.14%)
Dec 29, 2021 175.02 175.92 174.32 174.75 133,715 -0.75(-0.43%)
Dec 28, 2021 173.35 176.41 173.35 175.50 139,420 +1.98(+1.14%)
Dec 27, 2021 171.43 173.71 170.91 173.52 154,240 +1.86(+1.08%)
Dec 23, 2021 170.67 172.42 170.53 171.67 217,790 +1.76(+1.04%)
Dec 22, 2021 172.39 173.34 169.38 169.91 221,705 -2.64(-1.53%)
Dec 21, 2021 170.59 174.24 170.59 172.54 216,750 +3.35(+1.98%)
Dec 20, 2021 171.24 171.24 166.64 169.19 309,751 -4.27(-2.46%)
Dec 17, 2021 178.80 179.14 173.05 173.46 611,352 -4.35(-2.45%)
Dec 16, 2021 179.56 182.46 177.70 177.81 297,413 -0.64(-0.36%)
Dec 15, 2021 176.82 179.16 173.34 178.45 443,561 +3.02(+1.72%)
Dec 14, 2021 176.57 179.89 174.95 175.43 335,224 -1.08(-0.61%)
Dec 13, 2021 175.24 177.55 173.79 176.51 260,885 +1.30(+0.74%)
Dec 10, 2021 176.23 177.14 174.08 175.21 258,210 +0.02(+0.01%)
Dec 09, 2021 174.14 175.41 172.35 175.19 325,566 -0.37(-0.21%)
Dec 08, 2021 174.14 176.46 173.83 175.56 281,115 +1.55(+0.89%)
Dec 07, 2021 174.92 176.20 173.89 174.00 384,383 -1.11(-0.63%)
Dec 06, 2021 173.05 176.92 172.77 175.12 360,587 +4.44(+2.60%)
Dec 03, 2021 168.45 171.00 168.38 170.68 303,608 +2.70(+1.61%)
Dec 02, 2021 167.55 169.95 166.29 167.97 499,450 +1.61(+0.97%)
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.