Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 224.96 225.11 221.56 224.39 149,400 -0.28(-0.13%)
Dec 29, 2022 223.44 224.97 222.09 224.67 137,916 +1.61(+0.72%)
Dec 28, 2022 225.16 226.18 222.86 223.06 167,068 -2.70(-1.20%)
Dec 27, 2022 223.76 226.82 223.76 225.76 317,430 +1.97(+0.88%)
Dec 23, 2022 222.81 224.88 222.53 223.79 150,888 +1.01(+0.45%)
Dec 22, 2022 223.17 223.66 219.03 222.78 190,915 -1.34(-0.60%)
Dec 21, 2022 223.28 224.68 222.22 224.13 168,043 +1.57(+0.70%)
Dec 20, 2022 223.54 226.68 222.55 222.56 226,464 -0.75(-0.34%)
Dec 19, 2022 224.64 227.33 222.40 223.31 258,099 -1.65(-0.74%)
Dec 16, 2022 220.59 226.86 219.59 224.96 1,111,782 +2.69(+1.21%)
Dec 15, 2022 226.52 227.72 220.74 222.28 503,868 -4.74(-2.09%)
Dec 14, 2022 226.05 229.63 224.16 227.01 291,087 +1.39(+0.62%)
Dec 13, 2022 231.44 231.44 224.75 225.62 421,238 -3.38(-1.48%)
Dec 12, 2022 226.77 229.08 225.48 229.01 248,510 +2.01(+0.89%)
Dec 09, 2022 229.03 231.83 226.79 227.00 194,781 -1.83(-0.80%)
Dec 08, 2022 231.90 232.29 227.59 228.82 296,207 +0.90(+0.39%)
Dec 07, 2022 229.25 232.51 227.85 227.93 453,005 -1.35(-0.59%)
Dec 06, 2022 229.88 229.93 227.07 229.28 444,479 -0.13(-0.05%)
Dec 05, 2022 231.30 231.86 226.33 229.41 396,887 -4.71(-2.01%)
Dec 02, 2022 222.88 235.13 222.88 234.12 830,747 +9.51(+4.24%)
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.