Skip to main content

Huntington Ingalls Industries (NY: HII )

245.93 +3.90 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 220.49 224.62 217.84 224.52 544,222 +3.81(+1.73%)
Nov 29, 2022 221.87 224.22 220.25 220.71 399,225 -0.86(-0.39%)
Nov 28, 2022 221.03 222.94 219.90 221.57 520,817 -1.40(-0.63%)
Nov 25, 2022 222.00 223.07 221.16 222.97 118,899 +2.69(+1.22%)
Nov 23, 2022 221.01 223.59 217.50 220.28 349,601 -1.54(-0.69%)
Nov 22, 2022 225.19 226.14 220.81 221.82 447,553 -2.19(-0.98%)
Nov 21, 2022 218.44 226.02 218.04 224.02 549,677 +5.18(+2.37%)
Nov 18, 2022 216.34 221.53 216.34 218.84 986,700 +3.17(+1.47%)
Nov 17, 2022 214.54 216.64 213.58 215.67 655,245 +0.08(+0.04%)
Nov 16, 2022 215.05 217.02 213.46 215.59 539,148 +0.70(+0.33%)
Nov 15, 2022 214.08 216.93 211.40 214.89 869,959 +2.01(+0.95%)
Nov 14, 2022 218.83 222.09 212.86 212.88 767,309 -6.22(-2.84%)
Nov 11, 2022 228.08 229.13 216.56 219.10 820,938 -15.97(-6.79%)
Nov 10, 2022 234.68 236.89 230.95 235.07 307,050 +5.18(+2.25%)
Nov 09, 2022 234.82 234.99 228.68 229.89 299,026 -5.53(-2.35%)
Nov 08, 2022 234.80 237.48 233.49 235.41 300,132 +0.18(+0.08%)
Nov 07, 2022 234.42 236.26 231.30 235.23 335,628 +0.38(+0.16%)
Nov 04, 2022 235.54 238.70 230.43 234.86 375,439 -0.29(-0.12%)
Nov 03, 2022 236.35 237.89 222.95 235.15 852,182 -9.17(-3.76%)
Nov 02, 2022 245.84 243.04 244.32 495,592 -2.95(-1.19%)
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.