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 (%)
Aug 31, 2021 193.74 194.68 190.77 191.16 443,764 -2.66(-1.37%)
Aug 30, 2021 193.82 195.46 193.38 193.82 378,642 +0.02(+0.01%)
Aug 27, 2021 192.38 194.64 191.90 193.80 133,797 +2.41(+1.26%)
Aug 26, 2021 192.01 192.22 189.77 191.39 107,384 -0.62(-0.32%)
Aug 25, 2021 191.17 193.25 190.53 192.01 186,129 +0.17(+0.09%)
Aug 24, 2021 192.41 193.78 191.49 191.84 138,422 +0.06(+0.03%)
Aug 23, 2021 190.04 192.63 189.51 191.79 216,906 +3.03(+1.60%)
Aug 20, 2021 186.66 189.74 186.66 188.76 128,235 +2.39(+1.28%)
Aug 19, 2021 186.38 189.11 185.45 186.37 175,490 -0.94(-0.50%)
Aug 18, 2021 190.28 190.89 187.26 187.31 198,485 -4.19(-2.19%)
Aug 17, 2021 190.92 192.49 190.01 191.50 298,188 -0.07(-0.04%)
Aug 16, 2021 190.87 192.63 189.01 191.57 172,853 -0.18(-0.09%)
Aug 13, 2021 193.53 194.22 191.57 191.75 104,692 -1.44(-0.75%)
Aug 12, 2021 194.69 195.18 191.93 193.19 161,761 -1.34(-0.69%)
Aug 11, 2021 193.09 194.67 191.27 194.53 146,658 +1.85(+0.96%)
Aug 10, 2021 190.51 194.58 189.94 192.68 142,968 +1.69(+0.88%)
Aug 09, 2021 190.53 191.87 189.71 191.00 253,626 -0.42(-0.22%)
Aug 06, 2021 191.80 193.37 190.77 191.41 167,785 +2.22(+1.17%)
Aug 05, 2021 188.56 189.24 186.68 189.20 189,512 +2.60(+1.39%)
Aug 04, 2021 188.35 188.95 184.83 186.60 224,288 -3.68(-1.93%)
Aug 03, 2021 189.13 190.54 185.84 190.28 243,950 +0.88(+0.46%)
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.