Skip to main content

Huntington Ingalls Industries (NY: HII )

292.34 +2.59 (+0.89%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 194.19 195.19 191.79 192.78 254,131 -1.70(-0.88%)
Oct 28, 2021 192.79 195.16 191.72 194.48 264,881 +1.79(+0.93%)
Oct 27, 2021 195.15 196.04 192.45 192.70 247,091 -1.62(-0.83%)
Oct 26, 2021 195.69 194.31 427,194 -7.74(-3.83%)
Oct 25, 2021 202.32 202.70 199.81 202.05 199,813 -0.33(-0.16%)
Oct 22, 2021 201.17 203.75 201.15 202.39 170,933 +1.62(+0.81%)
Oct 21, 2021 201.13 202.07 198.93 200.77 166,397 -0.56(-0.28%)
Oct 20, 2021 198.99 201.84 198.93 201.33 175,302 +2.19(+1.10%)
Oct 19, 2021 197.55 199.36 195.93 199.14 178,144 +1.87(+0.95%)
Oct 18, 2021 199.38 199.69 196.14 197.27 280,219 -2.92(-1.46%)
Oct 15, 2021 198.83 201.75 198.13 200.19 318,101 +1.96(+0.99%)
Oct 14, 2021 199.04 199.04 195.36 198.23 335,340 +0.47(+0.24%)
Oct 13, 2021 200.28 201.02 194.96 197.76 352,322 -3.99(-1.98%)
Oct 12, 2021 200.44 204.33 199.10 201.76 353,585 +1.28(+0.64%)
Oct 11, 2021 197.29 201.77 195.97 200.47 360,329 +4.21(+2.15%)
Oct 08, 2021 192.91 197.19 192.91 196.26 304,141 +3.36(+1.74%)
Oct 07, 2021 188.28 194.11 188.21 192.91 355,445 +5.78(+3.09%)
Oct 06, 2021 184.20 187.44 182.54 187.12 238,943 +1.76(+0.95%)
Oct 05, 2021 186.16 187.28 184.27 185.36 269,167 -0.12(-0.07%)
Oct 04, 2021 185.22 187.88 184.97 185.49 220,945 +0.84(+0.45%)
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.