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 (%)
May 31, 2023 196.77 197.55 193.17 196.33 492,026 -0.65(-0.33%)
May 30, 2023 195.56 197.50 194.80 196.98 293,758 +0.74(+0.38%)
May 26, 2023 193.16 197.20 192.49 196.24 382,506 +3.14(+1.63%)
May 25, 2023 194.50 196.07 189.64 193.10 407,084 -2.67(-1.36%)
May 24, 2023 196.41 197.55 195.35 195.77 286,206 -0.31(-0.16%)
May 23, 2023 196.38 197.55 194.73 196.08 324,851 -0.89(-0.45%)
May 22, 2023 194.44 198.04 193.56 196.97 411,872 +2.57(+1.32%)
May 19, 2023 196.39 197.47 193.60 194.41 1,215,153 -0.47(-0.24%)
May 18, 2023 193.63 195.34 191.24 194.88 404,143 +0.44(+0.22%)
May 17, 2023 191.42 194.72 191.42 194.44 423,639 +4.08(+2.14%)
May 16, 2023 190.60 191.43 189.83 190.37 230,583 -0.92(-0.48%)
May 15, 2023 189.51 191.37 188.83 191.28 245,171 +2.08(+1.10%)
May 12, 2023 191.97 191.97 188.14 189.20 275,175 -1.44(-0.76%)
May 11, 2023 190.76 192.14 189.06 190.65 340,444 -1.53(-0.80%)
May 10, 2023 188.95 192.40 188.46 192.18 372,050 +3.74(+1.98%)
May 09, 2023 188.43 189.99 187.37 188.44 470,627 +0.24(+0.13%)
May 08, 2023 191.77 194.09 188.07 188.19 348,787 -3.18(-1.66%)
May 05, 2023 186.66 192.41 186.56 191.37 458,468 +4.63(+2.48%)
May 04, 2023 194.91 194.91 182.65 186.74 621,102 -3.98(-2.09%)
May 03, 2023 191.54 192.75 190.09 190.72 343,885 +0.11(+0.06%)
May 02, 2023 195.18 195.18 189.92 190.62 417,842 -5.26(-2.69%)
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.