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 (%)
Sep 30, 2022 212.89 215.78 211.39 212.26 276,502 -1.75(-0.82%)
Sep 29, 2022 215.32 215.32 210.36 214.02 274,551 -1.94(-0.90%)
Sep 28, 2022 216.26 217.45 212.51 215.95 382,250 +0.43(+0.20%)
Sep 27, 2022 218.66 220.08 214.67 215.52 339,691 -1.88(-0.86%)
Sep 26, 2022 219.83 222.12 217.28 217.40 297,978 -3.27(-1.48%)
Sep 23, 2022 223.58 223.95 216.19 220.67 308,853 -5.01(-2.22%)
Sep 22, 2022 224.07 230.33 220.40 225.68 553,911 +2.80(+1.26%)
Sep 21, 2022 228.28 232.37 222.79 222.88 323,608 -0.22(-0.10%)
Sep 20, 2022 223.75 223.75 221.17 223.10 202,896 -1.72(-0.77%)
Sep 19, 2022 221.21 224.87 220.85 224.83 269,445 +2.39(+1.08%)
Sep 16, 2022 221.93 222.88 218.02 222.43 534,341 -0.18(-0.08%)
Sep 15, 2022 222.21 225.01 221.06 222.61 406,790 -0.55(-0.24%)
Sep 14, 2022 219.45 224.42 218.65 223.16 412,853 +3.43(+1.56%)
Sep 13, 2022 222.56 224.54 218.99 219.73 602,505 -5.47(-2.43%)
Sep 12, 2022 225.80 226.57 224.43 225.20 520,345 -0.29(-0.13%)
Sep 09, 2022 222.58 226.43 222.58 225.49 396,938 +2.98(+1.34%)
Sep 08, 2022 222.84 224.04 220.80 222.51 561,086 -0.44(-0.20%)
Sep 07, 2022 218.35 223.72 218.06 222.95 455,937 +3.42(+1.56%)
Sep 06, 2022 219.00 220.33 217.97 219.53 612,889 +2.18(+1.01%)
Sep 02, 2022 220.17 223.20 216.52 217.34 914,243 -0.65(-0.30%)
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.