Indicators

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

Month:

Year:

Range:

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.