Skip to main content

Huntington Ingalls Industries (NY: HII )

289.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 205.61 209.25 204.90 208.81 229,438 +4.20(+2.05%)
Jul 28, 2022 202.92 204.72 200.15 204.61 247,068 +2.03(+1.00%)
Jul 27, 2022 203.18 203.92 200.54 202.58 263,636 -0.16(-0.08%)
Jul 26, 2022 202.78 204.10 201.88 202.74 181,441 -0.04(-0.02%)
Jul 25, 2022 201.46 205.50 201.44 202.78 214,471 +1.78(+0.89%)
Jul 22, 2022 202.58 203.70 200.33 201.00 202,605 -0.02(-0.01%)
Jul 21, 2022 200.19 201.46 198.76 201.02 193,870 -0.14(-0.07%)
Jul 20, 2022 199.81 202.20 197.73 201.16 196,417 +1.71(+0.86%)
Jul 19, 2022 194.31 199.66 194.27 199.45 441,362 +5.09(+2.62%)
Jul 18, 2022 197.67 199.69 193.72 194.35 295,822 -2.70(-1.37%)
Jul 15, 2022 198.77 199.60 195.86 197.05 237,907 +0.46(+0.24%)
Jul 14, 2022 196.79 198.44 195.42 196.59 317,274 -3.94(-1.96%)
Jul 13, 2022 201.75 205.10 200.25 200.53 269,801 -3.80(-1.86%)
Jul 12, 2022 207.04 209.19 203.69 204.33 394,639 -3.50(-1.69%)
Jul 11, 2022 206.64 209.54 205.13 207.84 198,985 +0.14(+0.07%)
Jul 08, 2022 210.25 211.25 207.34 207.69 273,407 -1.57(-0.75%)
Jul 07, 2022 207.08 210.09 207.01 209.26 283,798 +2.95(+1.43%)
Jul 06, 2022 202.21 209.16 200.94 206.31 339,511 +4.23(+2.09%)
Jul 05, 2022 209.42 209.93 198.42 202.09 521,098 -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.