Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 191.15 192.13 188.78 189.76 258,174 -1.67(-0.87%)
Oct 28, 2021 189.77 192.10 188.71 191.44 269,095 +1.76(+0.93%)
Oct 27, 2021 192.09 192.97 189.44 189.68 251,022 -1.59(-0.83%)
Oct 26, 2021 192.63 191.27 433,990 -7.62(-3.83%)
Oct 25, 2021 199.15 199.53 196.68 198.89 202,992 -0.33(-0.16%)
Oct 22, 2021 198.02 200.56 198.00 199.22 173,652 +1.59(+0.81%)
Oct 21, 2021 197.98 198.91 195.82 197.62 169,044 -0.55(-0.28%)
Oct 20, 2021 195.88 198.68 195.82 198.18 178,091 +2.15(+1.10%)
Oct 19, 2021 194.45 196.24 192.86 196.03 180,979 +1.84(+0.95%)
Oct 18, 2021 196.26 196.56 193.07 194.18 284,678 -2.87(-1.46%)
Oct 15, 2021 195.72 198.59 195.03 197.05 323,162 +1.93(+0.99%)
Oct 14, 2021 195.92 195.92 192.30 195.13 340,676 +0.46(+0.24%)
Oct 13, 2021 197.15 197.87 191.91 194.67 357,927 -3.93(-1.98%)
Oct 12, 2021 197.30 201.13 195.99 198.60 359,210 +1.26(+0.64%)
Oct 11, 2021 194.20 198.61 192.90 197.34 366,061 +4.15(+2.15%)
Oct 08, 2021 189.89 194.11 189.89 193.19 308,980 +3.30(+1.74%)
Oct 07, 2021 185.34 191.07 185.26 189.88 361,100 +5.69(+3.09%)
Oct 06, 2021 181.32 184.50 179.68 184.19 242,745 +1.73(+0.95%)
Oct 05, 2021 183.25 184.35 181.38 182.46 273,450 -0.12(-0.07%)
Oct 04, 2021 182.32 184.93 182.07 182.58 224,460 +0.82(+0.45%)
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.