Skip to main content

Huntington Ingalls Industries (NY: HII )

209.86 -11.10 (-5.02%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2022 217.48 218.00 206.05 209.86 501,796 -11.10(-5.02%)
Jul 01, 2022 218.28 222.09 215.27 220.96 268,764 +3.14(+1.44%)
Jun 30, 2022 213.88 218.61 213.88 217.82 366,870 +1.93(+0.89%)
Jun 29, 2022 218.00 218.08 213.20 215.89 286,141 -1.29(-0.59%)
Jun 28, 2022 219.46 222.77 215.77 217.18 385,978 -1.19(-0.54%)
Jun 27, 2022 216.44 218.77 214.61 218.37 289,026 +3.03(+1.41%)
Jun 24, 2022 211.86 215.55 209.87 215.34 640,356 +5.34(+2.54%)
Jun 23, 2022 208.73 210.89 206.84 210.00 307,939 +0.55(+0.26%)
Jun 22, 2022 205.74 210.63 205.74 209.45 448,261 +0.09(+0.04%)
Jun 21, 2022 203.77 209.75 203.36 209.36 350,614 +8.72(+4.35%)
Jun 17, 2022 200.16 203.78 197.12 200.64 808,519 -0.42(-0.21%)
Jun 16, 2022 203.25 203.55 198.96 201.06 456,695 -4.61(-2.24%)
Jun 15, 2022 205.87 207.16 200.00 205.67 543,939 +0.86(+0.42%)
Jun 14, 2022 207.35 207.90 202.24 204.81 477,581 -2.52(-1.22%)
Jun 13, 2022 207.74 209.44 204.89 207.33 423,726 -4.66(-2.20%)
Jun 10, 2022 210.38 213.67 209.62 211.99 378,373 -2.01(-0.94%)
Jun 09, 2022 213.73 215.02 213.00 214.00 348,030 -0.25(-0.12%)
Jun 08, 2022 214.50 215.61 213.12 214.25 244,249 -1.89(-0.87%)
Jun 07, 2022 211.62 216.43 210.81 216.14 260,239 +3.63(+1.71%)
Jun 06, 2022 212.97 213.32 210.59 212.51 309,157 -0.33(-0.16%)
Jun 03, 2022 211.25 213.31 210.35 212.84 251,251 +1.04(+0.49%)
Jun 02, 2022 212.02 212.30 207.49 211.80 252,384 +1.34(+0.64%)
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.