Skip to main content

Huntington Ingalls Industries (NY: HII )

195.16 -5.57 (-2.77%)
Streaming Delayed Price Updated: 12:35 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 218.60 219.87 211.73 212.74 352,517 -5.34(-2.45%)
Apr 28, 2022 220.19 220.50 216.86 218.08 310,513 -1.77(-0.81%)
Apr 27, 2022 218.73 222.32 215.80 219.85 286,303 +1.19(+0.54%)
Apr 26, 2022 218.00 222.57 217.84 218.66 346,653 +0.13(+0.06%)
Apr 25, 2022 220.94 220.94 210.90 218.53 536,781 -3.64(-1.64%)
Apr 22, 2022 221.90 225.51 220.97 222.17 347,069 +0.19(+0.09%)
Apr 21, 2022 228.00 228.00 220.54 221.98 303,338 -5.31(-2.34%)
Apr 20, 2022 225.17 227.99 223.95 227.29 311,180 +3.18(+1.42%)
Apr 19, 2022 223.29 226.13 221.73 224.11 318,839 +1.23(+0.55%)
Apr 18, 2022 221.96 224.48 220.41 222.88 321,134 +0.21(+0.09%)
Apr 14, 2022 218.13 223.98 217.86 222.67 616,290 +9.73(+4.57%)
Apr 13, 2022 210.53 213.06 209.70 212.94 492,341 +2.97(+1.41%)
Apr 12, 2022 204.67 212.38 204.67 209.97 382,388 +4.73(+2.30%)
Apr 11, 2022 207.07 211.16 203.30 205.24 455,284 -0.66(-0.32%)
Apr 08, 2022 208.69 211.00 205.11 205.90 408,116 -2.02(-0.97%)
Apr 07, 2022 202.22 208.74 200.51 207.92 659,580 +5.81(+2.87%)
Apr 06, 2022 201.56 204.93 200.76 202.11 417,388 +0.99(+0.49%)
Apr 05, 2022 201.99 204.63 200.91 201.12 355,740 -0.75(-0.37%)
Apr 04, 2022 202.95 202.95 197.58 201.87 384,715 -0.76(-0.38%)
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.