Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 192.01 193.89 190.49 191.00 235,132 -1.95(-1.01%)
Jul 29, 2021 192.76 194.12 190.78 192.95 155,603 +2.21(+1.16%)
Jul 28, 2021 191.63 193.22 188.92 190.74 131,338 +0.40(+0.21%)
Jul 27, 2021 190.67 192.49 189.17 190.34 124,088 -0.69(-0.36%)
Jul 26, 2021 190.06 191.52 189.48 191.03 169,636 +1.32(+0.70%)
Jul 23, 2021 189.73 190.13 186.99 189.71 108,473 +1.47(+0.78%)
Jul 22, 2021 190.14 190.31 187.65 188.24 115,333 -2.41(-1.27%)
Jul 21, 2021 190.45 192.22 188.50 190.65 370,080 +1.74(+0.92%)
Jul 20, 2021 182.49 189.49 182.49 188.91 334,242 +7.06(+3.88%)
Jul 19, 2021 184.26 184.79 180.38 181.85 273,127 -5.06(-2.71%)
Jul 16, 2021 188.50 189.42 186.54 186.91 143,385 -0.59(-0.32%)
Jul 15, 2021 186.06 188.49 185.92 187.50 170,776 -0.26(-0.14%)
Jul 14, 2021 188.39 190.30 186.16 187.76 220,173 -0.93(-0.49%)
Jul 13, 2021 191.00 191.49 188.29 188.69 210,316 -1.89(-0.99%)
Jul 12, 2021 190.36 191.25 188.71 190.59 210,804 -1.42(-0.74%)
Jul 09, 2021 192.80 193.56 190.84 192.01 319,448 +2.49(+1.31%)
Jul 08, 2021 189.48 191.86 188.48 189.52 224,100 -3.11(-1.61%)
Jul 07, 2021 190.10 193.24 190.10 192.63 240,037 +0.96(+0.50%)
Jul 06, 2021 197.32 197.41 189.97 191.68 259,034 -5.69(-2.88%)
Jul 02, 2021 198.16 198.84 195.76 197.36 124,698 -0.17(-0.08%)
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.