Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 205.18 205.18 200.66 202.61 714,876 -3.79(-1.84%)
May 27, 2022 203.97 206.42 202.86 206.41 448,401 +2.79(+1.37%)
May 26, 2022 198.81 205.14 198.81 203.62 545,599 +5.18(+2.61%)
May 25, 2022 196.89 200.34 196.75 198.44 352,921 +1.96(+1.00%)
May 24, 2022 193.79 196.92 191.18 196.47 245,788 +3.35(+1.73%)
May 23, 2022 192.08 194.43 191.12 193.12 329,901 +2.74(+1.44%)
May 20, 2022 193.17 193.98 187.11 190.39 298,973 -2.86(-1.48%)
May 19, 2022 193.73 195.95 190.25 193.25 307,805 -2.03(-1.04%)
May 18, 2022 199.82 201.19 193.64 195.28 288,877 -5.90(-2.93%)
May 17, 2022 198.32 202.50 196.93 201.18 310,415 +4.03(+2.05%)
May 16, 2022 196.11 199.02 195.44 197.15 306,039 +0.96(+0.49%)
May 13, 2022 196.60 199.79 193.81 196.18 368,478 +0.01(+0.01%)
May 12, 2022 198.68 200.52 192.25 196.17 305,025 -2.18(-1.10%)
May 11, 2022 202.17 204.45 196.91 198.35 294,449 -3.49(-1.73%)
May 10, 2022 202.82 204.54 199.38 201.83 332,819 -0.32(-0.16%)
May 09, 2022 206.95 207.67 201.47 202.15 432,204 -6.04(-2.90%)
May 06, 2022 210.38 212.74 205.88 208.19 315,268 -3.36(-1.59%)
May 05, 2022 210.27 216.59 207.12 211.55 486,134 -2.31(-1.08%)
May 04, 2022 207.10 215.00 205.18 213.86 538,482 +7.11(+3.44%)
May 03, 2022 205.44 207.20 203.64 206.75 370,235 +2.34(+1.14%)
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.