Skip to main content

Huntington Ingalls Industries (NY: HII )

291.71 +1.96 (+0.68%)
Streaming Delayed Price Updated: 10:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 196.43 199.94 194.62 199.25 216,584 +2.76(+1.41%)
Jun 29, 2021 199.89 200.92 196.32 196.49 249,968 -3.15(-1.58%)
Jun 28, 2021 201.09 201.09 198.40 199.64 143,249 -2.00(-0.99%)
Jun 25, 2021 199.40 202.12 199.16 201.64 258,411 +2.09(+1.05%)
Jun 24, 2021 198.51 200.31 196.81 199.55 228,144 +1.49(+0.75%)
Jun 23, 2021 199.77 200.22 198.06 198.06 155,262 -2.00(-1.00%)
Jun 22, 2021 200.30 200.87 197.45 200.05 245,444 -1.37(-0.68%)
Jun 21, 2021 197.29 202.21 197.29 201.43 246,579 +5.55(+2.83%)
Jun 18, 2021 197.59 198.73 195.81 195.88 398,734 -4.22(-2.11%)
Jun 17, 2021 204.97 205.46 198.67 200.09 236,452 -4.87(-2.38%)
Jun 16, 2021 207.83 208.73 204.82 204.96 234,072 -3.12(-1.50%)
Jun 15, 2021 207.82 208.85 207.21 208.08 210,499 +0.27(+0.13%)
Jun 14, 2021 208.94 208.96 206.34 207.81 196,497 -1.13(-0.54%)
Jun 11, 2021 209.41 210.14 207.87 208.94 166,887 +0.24(+0.11%)
Jun 10, 2021 211.22 211.90 208.47 208.71 153,059 -0.26(-0.13%)
Jun 09, 2021 210.70 211.78 208.62 208.97 296,232 -1.54(-0.73%)
Jun 08, 2021 208.85 211.21 207.30 210.51 173,333 +1.31(+0.62%)
Jun 07, 2021 210.24 210.59 207.16 209.21 375,637 -0.92(-0.44%)
Jun 04, 2021 207.87 211.31 207.86 210.12 256,510 +1.55(+0.74%)
Jun 03, 2021 206.81 208.58 202.61 208.57 323,674 +1.60(+0.77%)
Jun 02, 2021 206.10 207.12 204.24 206.97 264,724 +0.78(+0.38%)
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.