Skip to main content

Huntington Ingalls Industries (NY: HII )

269.78 +4.37 (+1.65%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.