Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 176.87 179.25 175.80 178.69 149,360 +1.44(+0.82%)
Dec 30, 2021 177.93 179.22 176.94 177.25 127,069 -0.24(-0.13%)
Dec 29, 2021 177.76 178.67 177.05 177.49 131,653 -0.76(-0.43%)
Dec 28, 2021 176.07 179.17 176.07 178.25 137,271 +2.01(+1.14%)
Dec 27, 2021 174.12 176.43 173.58 176.24 151,863 +1.89(+1.08%)
Dec 23, 2021 173.34 175.12 173.20 174.36 214,433 +1.79(+1.04%)
Dec 22, 2021 175.09 176.06 172.03 172.57 218,287 -2.68(-1.53%)
Dec 21, 2021 173.25 176.97 173.25 175.25 213,408 +3.41(+1.98%)
Dec 20, 2021 173.93 173.93 169.25 171.84 304,975 -4.34(-2.46%)
Dec 17, 2021 181.60 181.94 175.76 176.17 601,928 -4.42(-2.45%)
Dec 16, 2021 182.38 185.31 180.48 180.59 292,828 -0.65(-0.36%)
Dec 15, 2021 179.59 181.96 176.06 181.25 436,723 +3.07(+1.72%)
Dec 14, 2021 179.33 182.71 177.69 178.17 330,057 -1.10(-0.61%)
Dec 13, 2021 177.98 180.33 176.51 179.27 256,864 +1.32(+0.74%)
Dec 10, 2021 178.99 179.91 176.81 177.95 254,229 +0.02(+0.01%)
Dec 09, 2021 176.86 178.16 175.04 177.94 320,547 -0.37(-0.21%)
Dec 08, 2021 176.86 179.22 176.55 178.31 276,781 +1.58(+0.89%)
Dec 07, 2021 177.66 178.96 176.61 176.73 378,458 -1.13(-0.63%)
Dec 06, 2021 175.76 179.69 175.47 177.86 355,028 +4.51(+2.60%)
Dec 03, 2021 171.08 173.68 171.02 173.35 298,928 +2.75(+1.61%)
Dec 02, 2021 170.17 172.61 168.89 170.60 491,750 +1.64(+0.97%)
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.