Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Huntington Ingalls Industries (NY: HII )

270.73 +1.71 (+0.64%)
Streaming Delayed Price Updated: 1:37 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 191.19 192.18 188.83 189.81 258,110 -1.68(-0.88%)
Oct 28, 2021 189.82 192.15 188.76 191.49 269,028 +1.76(+0.93%)
Oct 27, 2021 192.14 193.01 189.48 189.72 250,960 -1.59(-0.83%)
Oct 26, 2021 192.68 191.32 433,883 -7.62(-3.83%)
Oct 25, 2021 199.20 199.57 196.73 198.94 202,941 -0.33(-0.16%)
Oct 22, 2021 198.07 200.60 198.05 199.27 173,609 +1.59(+0.81%)
Oct 21, 2021 198.03 198.96 195.87 197.67 169,002 -0.55(-0.28%)
Oct 20, 2021 195.92 198.73 195.87 198.23 178,047 +2.15(+1.10%)
Oct 19, 2021 194.50 196.29 192.91 196.07 180,934 +1.84(+0.95%)
Oct 18, 2021 196.31 196.61 193.12 194.23 284,607 -2.87(-1.46%)
Oct 15, 2021 195.76 198.64 195.08 197.10 323,082 +1.93(+0.99%)
Oct 14, 2021 195.97 195.97 192.35 195.18 340,591 +0.46(+0.24%)
Oct 13, 2021 197.20 197.92 191.95 194.72 357,838 -3.93(-1.98%)
Oct 12, 2021 197.35 201.18 196.04 198.65 359,121 +1.26(+0.64%)
Oct 11, 2021 194.25 198.66 192.95 197.38 365,970 +4.15(+2.15%)
Oct 08, 2021 189.94 194.15 189.94 193.24 308,903 +3.30(+1.74%)
Oct 07, 2021 185.38 191.12 185.31 189.93 361,010 +5.69(+3.09%)
Oct 06, 2021 181.37 184.55 179.72 184.24 242,684 +1.73(+0.95%)
Oct 05, 2021 183.29 184.40 181.43 182.51 273,382 -0.12(-0.07%)
Oct 04, 2021 182.37 184.98 182.11 182.63 224,404 +0.82(+0.45%)
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.