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 (%)
Jul 30, 2021 191.96 193.84 190.44 190.95 235,190 -1.95(-1.01%)
Jul 29, 2021 192.72 194.07 190.73 192.90 155,641 +2.21(+1.16%)
Jul 28, 2021 191.58 193.17 188.87 190.70 131,370 +0.40(+0.21%)
Jul 27, 2021 190.62 192.44 189.12 190.30 124,119 -0.69(-0.36%)
Jul 26, 2021 190.01 191.47 189.43 190.99 169,678 +1.32(+0.70%)
Jul 23, 2021 189.68 190.09 186.94 189.66 108,500 +1.47(+0.78%)
Jul 22, 2021 190.09 190.26 187.61 188.19 115,361 -2.41(-1.26%)
Jul 21, 2021 190.40 192.18 188.45 190.60 370,172 +1.74(+0.92%)
Jul 20, 2021 182.45 189.44 182.45 188.86 334,325 +7.06(+3.88%)
Jul 19, 2021 184.22 184.74 180.34 181.81 273,195 -5.05(-2.70%)
Jul 16, 2021 188.45 189.37 186.50 186.86 143,420 -0.60(-0.32%)
Jul 15, 2021 186.01 188.44 185.87 187.46 170,819 -0.26(-0.14%)
Jul 14, 2021 188.34 190.25 186.11 187.72 220,228 -0.93(-0.49%)
Jul 13, 2021 190.95 191.44 188.25 188.65 210,368 -1.89(-0.99%)
Jul 12, 2021 190.31 191.20 188.66 190.54 210,857 -1.42(-0.74%)
Jul 09, 2021 192.75 193.51 190.79 191.96 319,527 +2.48(+1.31%)
Jul 08, 2021 189.43 191.81 188.43 189.48 224,155 -3.11(-1.61%)
Jul 07, 2021 190.05 193.19 190.05 192.59 240,097 +0.96(+0.50%)
Jul 06, 2021 197.27 197.36 189.92 191.63 259,098 -5.69(-2.88%)
Jul 02, 2021 198.11 198.78 195.71 197.31 124,729 -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.