Huntington Ingalls Industries (NY: HII )

210.52 USD +2.06 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 209.09 212.16 208.36 210.52 302,492 +2.06(+0.99%)
Oct 14, 2021 209.31 209.31 205.44 208.46 318,885 +0.49(+0.24%)
Oct 13, 2021 210.62 211.39 205.02 207.97 335,033 -4.20(-1.98%)
Oct 12, 2021 210.78 214.87 209.38 212.17 336,234 +1.35(+0.64%)
Oct 11, 2021 207.47 212.18 206.08 210.82 342,647 +4.43(+2.15%)
Oct 08, 2021 202.87 207.37 202.87 206.39 289,217 +3.53(+1.74%)
Oct 07, 2021 198.00 204.13 197.92 202.86 338,003 +6.08(+3.09%)
Oct 06, 2021 193.71 197.11 191.96 196.78 227,218 +1.85(+0.95%)
Oct 05, 2021 195.77 196.95 193.78 194.93 255,959 -0.13(-0.07%)
Oct 04, 2021 194.78 197.57 194.51 195.06 210,103 +0.88(+0.45%)
Oct 01, 2021 194.06 195.34 190.48 194.18 199,162 +1.12(+0.58%)
Sep 30, 2021 197.66 198.34 192.86 193.06 335,050 -4.27(-2.16%)
Sep 29, 2021 197.76 198.86 196.48 197.33 134,667 +0.79(+0.40%)
Sep 28, 2021 197.71 198.68 195.76 196.54 293,436 -0.52(-0.26%)
Sep 27, 2021 196.94 199.38 196.21 197.06 211,074 +1.69(+0.87%)
Sep 24, 2021 194.65 198.89 194.65 195.37 266,792 +0.83(+0.43%)
Sep 23, 2021 191.82 196.54 191.82 194.54 226,376 +3.07(+1.60%)
Sep 22, 2021 190.60 192.71 190.60 191.47 167,014 +2.15(+1.14%)
Sep 21, 2021 194.13 194.23 189.00 189.32 198,010 -4.31(-2.23%)
Sep 20, 2021 192.47 194.23 190.43 193.63 183,828 -1.36(-0.70%)
Sep 17, 2021 194.14 196.14 193.54 194.99 470,113 -0.09(-0.05%)
Sep 16, 2021 200.11 200.90 194.97 195.08 175,362 -4.12(-2.07%)
Sep 15, 2021 197.78 200.93 197.76 199.20 190,951 +1.45(+0.73%)
Sep 14, 2021 201.56 201.56 196.52 197.75 200,360 -3.23(-1.61%)
Sep 13, 2021 200.00 202.85 198.05 200.98 238,608 +2.80(+1.41%)
Sep 10, 2021 200.70 200.70 197.38 198.18 180,284 -1.15(-0.58%)
Sep 09, 2021 199.40 201.13 198.98 199.33 108,378 -0.16(-0.08%)
Sep 08, 2021 198.79 200.41 198.02 199.49 154,040 +0.25(+0.13%)
Sep 07, 2021 201.53 201.74 199.20 199.24 152,892 -3.93(-1.93%)
Sep 03, 2021 204.47 204.47 202.26 203.17 115,132 -1.96(-0.96%)
Sep 02, 2021 204.03 205.74 203.54 205.13 157,180 +2.14(+1.05%)
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.