Skip to main content

Huntington Ingalls Industries (NY: HII )

269.00 -0.02 (-0.01%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 203.56 207.16 202.85 206.72 231,754 +4.16(+2.05%)
Jul 28, 2022 200.90 202.67 198.15 202.56 249,562 +2.01(+1.00%)
Jul 27, 2022 201.15 201.88 198.53 200.55 266,297 -0.16(-0.08%)
Jul 26, 2022 200.75 202.06 199.87 200.72 183,273 -0.04(-0.02%)
Jul 25, 2022 199.45 203.44 199.43 200.75 216,636 +1.76(+0.89%)
Jul 22, 2022 200.55 201.66 198.33 198.99 204,650 -0.02(-0.01%)
Jul 21, 2022 198.19 199.45 196.77 199.01 195,827 -0.14(-0.07%)
Jul 20, 2022 197.82 200.18 195.76 199.15 198,400 +1.70(+0.86%)
Jul 19, 2022 192.37 197.66 192.33 197.46 445,817 +5.04(+2.62%)
Jul 18, 2022 195.69 197.69 191.78 192.41 298,808 -2.67(-1.37%)
Jul 15, 2022 196.79 197.61 193.90 195.08 240,308 +0.46(+0.23%)
Jul 14, 2022 194.82 196.45 193.47 194.62 320,476 -3.90(-1.96%)
Jul 13, 2022 199.73 203.05 198.25 198.52 272,525 -3.77(-1.86%)
Jul 12, 2022 204.97 207.10 201.65 202.29 398,623 -3.47(-1.69%)
Jul 11, 2022 204.58 207.45 203.08 205.76 200,994 +0.14(+0.07%)
Jul 08, 2022 208.15 209.14 205.26 205.62 276,167 -1.55(-0.75%)
Jul 07, 2022 205.01 207.99 204.94 207.17 286,662 +2.92(+1.43%)
Jul 06, 2022 200.19 207.07 198.93 204.25 342,938 +4.19(+2.09%)
Jul 05, 2022 207.33 207.83 196.44 200.07 526,357 -10.58(-5.02%)
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.