Skip to main content

Huntington Ingalls Industries (NY: HII )

240.68 +9.78 (+4.24%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 227.79 232.06 225.06 231.96 526,770 +3.94(+1.73%)
Nov 29, 2022 229.22 231.65 227.55 228.02 386,423 -0.89(-0.39%)
Nov 28, 2022 228.35 230.32 227.19 228.91 504,116 -1.45(-0.63%)
Nov 25, 2022 229.36 230.46 228.49 230.36 115,087 +2.78(+1.22%)
Nov 23, 2022 228.33 231.00 224.71 227.58 338,390 -1.59(-0.69%)
Nov 22, 2022 232.65 233.64 228.13 229.17 433,201 -2.27(-0.98%)
Nov 21, 2022 225.68 233.51 225.26 231.44 532,050 +5.35(+2.37%)
Nov 18, 2022 223.51 228.87 223.51 226.09 955,058 +3.27(+1.47%)
Nov 17, 2022 221.65 223.82 220.66 222.81 634,233 +0.08(+0.04%)
Nov 16, 2022 222.18 224.21 220.53 222.74 521,858 +0.73(+0.33%)
Nov 15, 2022 221.17 224.12 218.40 222.01 842,061 +2.08(+0.95%)
Nov 14, 2022 226.08 229.45 219.91 219.93 742,703 -6.42(-2.84%)
Nov 11, 2022 235.63 236.72 223.73 226.35 794,612 -16.50(-6.79%)
Nov 10, 2022 242.46 244.74 238.60 242.86 297,203 +5.35(+2.25%)
Nov 09, 2022 242.60 242.78 236.25 237.50 289,437 -5.71(-2.35%)
Nov 08, 2022 242.58 245.34 241.23 243.21 290,507 +0.19(+0.08%)
Nov 07, 2022 242.19 244.09 238.97 243.03 324,865 +0.39(+0.16%)
Nov 04, 2022 243.34 246.61 238.06 242.64 363,399 -0.30(-0.12%)
Nov 03, 2022 244.18 245.77 230.33 242.94 824,854 -9.48(-3.75%)
Nov 02, 2022 253.99 251.10 252.41 479,699 -3.04(-1.19%)
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.