Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 224.27 225.69 221.94 222.83 712,020 -1.27(-0.57%)
Aug 30, 2022 228.64 228.64 223.94 224.10 363,965 -4.03(-1.76%)
Aug 29, 2022 226.66 230.26 225.06 228.12 382,535 -0.46(-0.20%)
Aug 26, 2022 234.18 235.60 228.46 228.58 346,154 -5.21(-2.23%)
Aug 25, 2022 231.58 233.81 230.80 233.78 394,890 +3.32(+1.44%)
Aug 24, 2022 228.40 230.99 228.16 230.47 258,877 +3.07(+1.35%)
Aug 23, 2022 227.27 227.82 225.75 227.39 199,783 +1.11(+0.49%)
Aug 22, 2022 224.56 226.67 224.41 226.29 340,496 -0.48(-0.21%)
Aug 19, 2022 227.63 228.91 225.56 226.77 225,150 -1.24(-0.54%)
Aug 18, 2022 228.28 230.65 227.59 228.01 189,996 +0.59(+0.26%)
Aug 17, 2022 223.06 228.02 222.92 227.42 357,141 +2.53(+1.13%)
Aug 16, 2022 223.23 225.91 222.69 224.89 252,577 +0.94(+0.42%)
Aug 15, 2022 220.08 224.83 220.08 223.95 207,589 +2.02(+0.91%)
Aug 12, 2022 219.19 222.13 218.14 221.92 164,928 +3.00(+1.37%)
Aug 11, 2022 219.57 220.98 218.00 218.92 190,866 +0.31(+0.14%)
Aug 10, 2022 219.45 220.03 216.19 218.61 301,952 +1.47(+0.68%)
Aug 09, 2022 216.62 218.08 214.97 217.14 425,720 +2.31(+1.08%)
Aug 08, 2022 219.45 223.41 213.43 214.83 403,626 -4.32(-1.97%)
Aug 05, 2022 219.15 221.48 215.73 219.15 404,430 -1.19(-0.54%)
Aug 04, 2022 211.84 228.63 211.77 220.34 750,972 +9.75(+4.63%)
Aug 03, 2022 209.29 211.54 204.49 210.59 220,234 +1.18(+0.56%)
Aug 02, 2022 211.12 211.12 207.63 209.41 309,834 -0.16(-0.08%)
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.