Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 196.37 197.48 195.19 196.63 245,220 -0.60(-0.31%)
Apr 29, 2021 195.34 198.59 195.34 197.23 311,093 +2.53(+1.30%)
Apr 28, 2021 191.47 195.00 191.47 194.70 268,864 +2.58(+1.34%)
Apr 27, 2021 191.47 193.70 191.20 192.12 406,046 +0.44(+0.23%)
Apr 26, 2021 192.04 192.71 190.33 191.68 326,367 +0.78(+0.41%)
Apr 23, 2021 189.86 191.87 189.27 190.90 322,209 +2.07(+1.10%)
Apr 22, 2021 192.70 194.33 188.57 188.82 484,740 -4.33(-2.24%)
Apr 21, 2021 192.19 194.02 191.94 193.16 344,878 +0.93(+0.48%)
Apr 20, 2021 194.13 194.48 190.74 192.23 312,195 -2.25(-1.16%)
Apr 19, 2021 193.69 195.17 190.63 194.48 388,226 +1.80(+0.93%)
Apr 16, 2021 194.31 194.48 190.94 192.69 295,863 -0.27(-0.14%)
Apr 15, 2021 192.33 193.24 191.07 192.95 373,219 +0.45(+0.24%)
Apr 14, 2021 190.55 194.23 190.55 192.50 462,605 +1.58(+0.83%)
Apr 13, 2021 192.66 194.83 190.42 190.92 395,587 -3.82(-1.96%)
Apr 12, 2021 192.29 194.97 192.17 194.73 242,023 +3.15(+1.64%)
Apr 09, 2021 192.20 193.03 190.30 191.58 251,915 +0.21(+0.11%)
Apr 08, 2021 189.11 191.66 187.84 191.37 284,611 +1.49(+0.79%)
Apr 07, 2021 192.24 192.50 188.70 189.88 312,435 -2.17(-1.13%)
Apr 06, 2021 191.09 193.94 190.81 192.05 333,755 -0.21(-0.11%)
Apr 05, 2021 190.94 192.78 190.41 192.26 384,828 +3.12(+1.65%)
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.