Skip to main content

Huntington Ingalls Industries (NY: HII )

238.46 -1.80 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 231.78 234.85 231.51 234.73 335,368 +3.24(+1.40%)
Nov 29, 2023 234.77 235.92 230.89 231.49 260,094 -2.90(-1.24%)
Nov 28, 2023 235.03 235.54 233.53 234.39 195,889 +0.23(+0.10%)
Nov 27, 2023 235.41 235.41 231.92 234.16 242,273 -1.87(-0.79%)
Nov 24, 2023 236.04 238.12 235.91 236.04 101,076 +0.26(+0.11%)
Nov 22, 2023 234.95 237.16 234.95 235.78 190,136 +0.10(+0.04%)
Nov 21, 2023 235.54 235.93 233.95 235.68 144,552 -0.28(-0.12%)
Nov 20, 2023 234.12 236.84 232.78 235.96 219,498 +2.77(+1.19%)
Nov 17, 2023 232.98 234.29 230.90 233.19 732,518 +2.15(+0.93%)
Nov 16, 2023 231.47 234.09 229.84 231.04 187,439 -0.33(-0.14%)
Nov 15, 2023 231.78 233.63 230.64 231.37 334,151 -1.00(-0.43%)
Nov 14, 2023 230.48 233.31 229.75 232.37 272,303 +2.52(+1.10%)
Nov 13, 2023 226.79 231.16 226.75 229.85 312,097 +3.38(+1.49%)
Nov 10, 2023 225.33 227.18 224.16 226.47 200,453 +1.76(+0.78%)
Nov 09, 2023 225.73 226.54 222.95 224.71 219,548 -0.37(-0.17%)
Nov 08, 2023 229.53 229.69 224.07 225.08 198,085 -3.66(-1.60%)
Nov 07, 2023 230.94 230.94 227.50 228.75 219,926 -2.27(-0.98%)
Nov 06, 2023 230.47 231.90 229.44 231.02 353,736 +0.58(+0.25%)
Nov 03, 2023 231.74 232.72 229.16 230.44 347,732 +0.11(+0.05%)
Nov 02, 2023 225.42 230.66 221.92 230.33 513,103 +12.67(+5.82%)
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.