Indicators

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

Month:

Year:

Range:

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.