Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 201.46 201.57 199.77 201.31 257,992 +0.55(+0.27%)
May 27, 2021 199.58 201.76 199.33 200.76 601,078 +3.71(+1.88%)
May 26, 2021 195.96 197.18 193.06 197.06 565,100 +0.83(+0.42%)
May 25, 2021 199.96 201.06 195.56 196.22 311,910 -3.77(-1.88%)
May 24, 2021 198.71 200.38 197.37 199.99 312,762 +2.11(+1.07%)
May 21, 2021 197.65 199.93 196.94 197.88 171,759 +1.03(+0.52%)
May 20, 2021 197.43 197.96 196.08 196.85 225,900 -0.57(-0.29%)
May 19, 2021 196.99 197.60 193.98 197.43 223,850 -0.18(-0.09%)
May 18, 2021 200.35 201.82 197.46 197.60 141,287 -3.21(-1.60%)
May 17, 2021 200.47 202.01 198.59 200.82 199,741 +0.58(+0.29%)
May 14, 2021 200.31 200.69 198.56 200.23 142,531 +0.85(+0.43%)
May 13, 2021 195.44 200.30 194.58 199.38 199,992 +2.92(+1.48%)
May 12, 2021 199.89 201.22 196.42 196.46 250,346 -2.37(-1.19%)
May 11, 2021 202.22 202.22 197.12 198.84 253,164 -4.32(-2.13%)
May 10, 2021 202.78 207.25 202.08 203.16 292,224 +2.20(+1.10%)
May 07, 2021 200.34 201.72 198.82 200.96 232,661 -1.22(-0.60%)
May 06, 2021 198.87 206.51 198.78 202.18 578,118 +5.04(+2.56%)
May 05, 2021 198.21 198.45 194.24 197.14 360,493 -1.41(-0.71%)
May 04, 2021 198.71 200.27 197.63 198.55 260,064 -0.69(-0.35%)
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.