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	201.41	201.52	199.72	201.26	258,056	+0.55(+0.27%)
May 27, 2021	199.53	201.71	199.28	200.71	601,228	+3.70(+1.88%)
May 26, 2021	195.91	197.13	193.01	197.01	565,241	+0.83(+0.42%)
May 25, 2021	199.91	201.01	195.51	196.17	311,988	-3.77(-1.88%)
May 24, 2021	198.66	200.33	197.32	199.94	312,840	+2.11(+1.07%)
May 21, 2021	197.60	199.88	196.89	197.83	171,802	+1.03(+0.52%)
May 20, 2021	197.38	197.91	196.03	196.80	225,956	-0.57(-0.29%)
May 19, 2021	196.94	197.55	193.93	197.38	223,906	-0.18(-0.09%)
May 18, 2021	200.30	201.77	197.41	197.55	141,322	-3.21(-1.60%)
May 17, 2021	200.41	201.96	198.54	200.77	199,790	+0.58(+0.29%)
May 14, 2021	200.26	200.64	198.51	200.18	142,566	+0.85(+0.43%)
May 13, 2021	195.40	200.25	194.53	199.33	200,042	+2.92(+1.48%)
May 12, 2021	199.84	201.17	196.37	196.41	250,408	-2.37(-1.19%)
May 11, 2021	202.17	202.17	197.07	198.78	253,227	-4.32(-2.13%)
May 10, 2021	202.73	207.20	202.03	203.11	292,296	+2.20(+1.10%)
May 07, 2021	200.28	201.67	198.77	200.91	232,719	-1.22(-0.61%)
May 06, 2021	198.82	206.46	198.73	202.13	578,262	+5.04(+2.56%)
May 05, 2021	198.16	198.40	194.19	197.09	360,583	-1.41(-0.71%)
May 04, 2021	198.66	200.22	197.58	198.50	260,129	-0.70(-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.