Skip to main content

Huntington Ingalls Industries (NY: HII )

289.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 194.97 196.88 193.43 193.94 231,565 -1.99(-1.01%)
Jul 29, 2021 195.73 197.11 193.72 195.92 153,242 +2.24(+1.16%)
Jul 28, 2021 194.58 196.20 191.83 193.68 129,345 +0.41(+0.21%)
Jul 27, 2021 193.61 195.45 192.08 193.28 122,206 -0.70(-0.36%)
Jul 26, 2021 192.98 194.47 192.40 193.97 167,062 +1.34(+0.70%)
Jul 23, 2021 192.65 193.06 189.87 192.63 106,827 +1.49(+0.78%)
Jul 22, 2021 193.07 193.24 190.54 191.14 113,583 -2.45(-1.26%)
Jul 21, 2021 193.38 195.19 191.40 193.59 364,465 +1.77(+0.92%)
Jul 20, 2021 185.31 192.41 185.31 191.82 329,171 +7.17(+3.88%)
Jul 19, 2021 187.10 187.64 183.16 184.65 268,983 -5.13(-2.71%)
Jul 16, 2021 191.40 192.34 189.42 189.79 141,209 -0.60(-0.32%)
Jul 15, 2021 188.93 191.39 188.78 190.39 168,185 -0.27(-0.14%)
Jul 14, 2021 191.29 193.23 189.03 190.66 216,833 -0.94(-0.49%)
Jul 13, 2021 193.94 194.44 191.20 191.60 207,125 -1.92(-0.99%)
Jul 12, 2021 193.29 194.19 191.62 193.52 207,606 -1.45(-0.74%)
Jul 09, 2021 195.77 196.54 193.78 194.97 314,601 +2.52(+1.31%)
Jul 08, 2021 192.40 194.81 191.38 192.44 220,700 -3.16(-1.61%)
Jul 07, 2021 193.03 196.22 193.03 195.60 236,395 +0.97(+0.50%)
Jul 06, 2021 200.36 200.45 192.90 194.63 255,104 -5.78(-2.88%)
Jul 02, 2021 201.21 201.90 198.78 200.40 122,806 -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.