Skip to main content

Huntington Ingalls Industries (NY: HII )

292.10 +2.35 (+0.81%)
Streaming Delayed Price Updated: 12:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 205.56 209.20 204.85 208.76 229,495 +4.20(+2.05%)
Jul 28, 2022 202.87 204.66 200.10 204.56 247,130 +2.03(+1.00%)
Jul 27, 2022 203.13 203.87 200.49 202.53 263,701 -0.16(-0.08%)
Jul 26, 2022 202.73 204.05 201.83 202.69 181,486 -0.04(-0.02%)
Jul 25, 2022 201.41 205.44 201.39 202.73 214,524 +1.78(+0.89%)
Jul 22, 2022 202.53 203.65 200.28 200.95 202,656 -0.02(-0.01%)
Jul 21, 2022 200.14 201.41 198.71 200.97 193,918 -0.14(-0.07%)
Jul 20, 2022 199.76 202.15 197.69 201.11 196,466 +1.71(+0.86%)
Jul 19, 2022 194.27 199.61 194.22 199.40 441,472 +5.09(+2.62%)
Jul 18, 2022 197.62 199.64 193.67 194.31 295,896 -2.69(-1.37%)
Jul 15, 2022 198.72 199.55 195.81 197.00 237,966 +0.46(+0.24%)
Jul 14, 2022 196.74 198.39 195.37 196.54 317,353 -3.94(-1.96%)
Jul 13, 2022 201.70 205.05 200.20 200.48 269,868 -3.80(-1.86%)
Jul 12, 2022 206.99 209.14 203.63 204.28 394,738 -3.50(-1.69%)
Jul 11, 2022 206.59 209.49 205.08 207.78 199,035 +0.14(+0.07%)
Jul 08, 2022 210.20 211.20 207.28 207.64 273,475 -1.57(-0.75%)
Jul 07, 2022 207.03 210.04 206.96 209.21 283,868 +2.95(+1.43%)
Jul 06, 2022 202.16 209.11 200.89 206.26 339,596 +4.23(+2.09%)
Jul 05, 2022 209.37 209.87 198.37 202.04 521,227 -10.69(-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.