Skip to main content

Huntington Ingalls Industries (NY: HII )

227.08 +5.58 (+2.52%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 206.93 207.93 203.76 204.17 415,483 -2.84(-1.37%)
Aug 30, 2021 207.01 208.76 206.54 207.01 354,511 +0.02(+0.01%)
Aug 27, 2021 205.47 207.89 204.96 206.99 125,270 +2.57(+1.26%)
Aug 26, 2021 205.08 205.30 202.69 204.42 100,541 -1.80(-0.87%)
Aug 25, 2021 205.32 207.55 204.63 206.22 173,304 +0.18(+0.09%)
Aug 24, 2021 206.65 208.12 205.66 206.04 128,884 +0.06(+0.03%)
Aug 23, 2021 204.11 206.89 203.54 205.98 201,960 +3.25(+1.60%)
Aug 20, 2021 200.47 203.78 200.47 202.73 119,399 +2.57(+1.28%)
Aug 19, 2021 200.17 203.11 199.17 200.16 163,398 -1.01(-0.50%)
Aug 18, 2021 204.36 205.02 201.12 201.17 184,808 -4.50(-2.19%)
Aug 17, 2021 205.05 206.74 204.07 205.67 277,641 -0.08(-0.04%)
Aug 16, 2021 205.00 206.89 203.00 205.75 160,943 -0.19(-0.09%)
Aug 13, 2021 207.85 208.59 205.75 205.94 97,478 -1.55(-0.75%)
Aug 12, 2021 209.10 209.62 206.13 207.49 150,615 -1.44(-0.69%)
Aug 11, 2021 207.38 209.07 205.43 208.93 136,553 +1.99(+0.96%)
Aug 10, 2021 204.61 208.98 204.00 206.94 133,117 +1.81(+0.88%)
Aug 09, 2021 204.63 206.07 203.75 205.13 236,150 -0.45(-0.22%)
Aug 06, 2021 205.99 207.68 204.89 205.58 156,224 +2.38(+1.17%)
Aug 05, 2021 202.51 203.24 200.50 203.20 176,454 +2.79(+1.39%)
Aug 04, 2021 202.29 202.93 198.51 200.41 208,833 -3.95(-1.93%)
Aug 03, 2021 203.13 204.64 199.59 204.36 227,141 +0.94(+0.46%)
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.