Huntington Ingalls Industries (NY: HII )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	175.91	178.28	174.85	177.72	150,174	+1.44(+0.82%)
Dec 30, 2021	176.96	178.25	175.98	176.28	127,762	-0.24(-0.13%)
Dec 29, 2021	176.80	177.70	176.09	176.52	132,371	-0.76(-0.43%)
Dec 28, 2021	175.11	178.20	175.11	177.28	138,019	+2.00(+1.14%)
Dec 27, 2021	173.17	175.48	172.64	175.28	152,690	+1.87(+1.08%)
Dec 23, 2021	172.40	174.17	172.26	173.41	215,602	+1.78(+1.04%)
Dec 22, 2021	174.14	175.10	171.10	171.63	219,477	-2.66(-1.53%)
Dec 21, 2021	172.32	176.01	172.32	174.30	214,572	+3.39(+1.98%)
Dec 20, 2021	172.98	172.98	168.33	170.91	306,638	-4.31(-2.46%)
Dec 17, 2021	180.62	180.96	174.81	175.22	605,209	-4.40(-2.45%)
Dec 16, 2021	181.39	184.31	179.50	179.62	294,424	-0.65(-0.36%)
Dec 15, 2021	178.62	180.98	175.10	180.26	439,104	+3.06(+1.72%)
Dec 14, 2021	178.36	181.72	176.72	177.21	331,856	-1.09(-0.61%)
Dec 13, 2021	177.02	179.35	175.55	178.30	258,264	+1.31(+0.74%)
Dec 10, 2021	178.02	178.94	175.85	176.99	255,615	+0.02(+0.01%)
Dec 09, 2021	175.90	177.19	174.10	176.97	322,294	-0.37(-0.21%)
Dec 08, 2021	175.90	178.25	175.59	177.34	278,290	+1.57(+0.89%)
Dec 07, 2021	176.69	177.99	175.66	175.77	380,521	-1.12(-0.63%)
Dec 06, 2021	174.81	178.72	174.52	176.89	356,963	+4.48(+2.60%)
Dec 03, 2021	170.16	172.74	170.09	172.41	300,557	+2.73(+1.61%)
Dec 02, 2021	169.25	171.68	167.98	169.68	494,431	+1.63(+0.97%)
Dec 01, 2021	171.31	174.13	168.05	168.05	414,931	-0.89(-0.52%)
Nov 30, 2021	170.93	171.86	167.03	168.94	732,522	-4.01(-2.32%)
Nov 29, 2021	175.88	175.88	172.44	172.94	260,321	-1.48(-0.85%)
Nov 26, 2021	173.04	175.93	172.40	174.42	260,237	-3.05(-1.72%)
Nov 24, 2021	178.70	180.01	176.69	177.47	153,619	-1.49(-0.83%)
Nov 23, 2021	180.29	182.04	178.00	178.96	224,079	-1.21(-0.67%)
Nov 22, 2021	174.88	181.32	174.88	180.17	325,615	+5.41(+3.10%)
Nov 19, 2021	175.36	176.35	173.74	174.76	235,773	-0.39(-0.22%)
Nov 18, 2021	176.73	175.25	174.21	175.15	392,079	-1.42(-0.80%)
Nov 17, 2021	177.81	178.17	176.00	176.57	198,036	-1.54(-0.87%)
Nov 16, 2021	180.00	181.07	177.93	178.11	238,523	-1.98(-1.10%)
Nov 15, 2021	181.80	182.27	179.30	180.08	248,624	-1.52(-0.84%)
Nov 12, 2021	178.64	182.43	178.37	181.61	306,871	+2.98(+1.67%)
Nov 11, 2021	180.17	181.55	178.23	178.63	374,346	-4.68(-2.55%)
Nov 10, 2021	184.18			183.31	232,910	-0.88(-0.48%)
Nov 09, 2021	182.72	184.62	181.48	184.19	217,826	+0.59(+0.32%)
Nov 08, 2021	183.70	184.43	181.31	183.60	260,557	+0.10(+0.06%)
Nov 05, 2021	182.03	184.44	181.52	183.50	317,310	+2.56(+1.42%)
Nov 04, 2021	189.96	190.42	179.74	180.94	402,631	-8.17(-4.32%)
Nov 03, 2021	187.66	189.26	184.56	189.11	433,534	+0.05(+0.02%)
Nov 02, 2021	191.77	191.77	187.63	189.06	255,865	-2.06(-1.08%)
Nov 01, 2021	191.98	193.89	190.48	191.12	188,317	-0.61(-0.32%)
Oct 29, 2021	193.14	194.13	190.75	191.74	255,517	-1.69(-0.88%)
Oct 28, 2021	191.75	194.10	190.68	193.43	266,325	+1.78(+0.93%)
Oct 27, 2021	194.09	194.97	191.41	191.65	248,438	-1.61(-0.83%)
Oct 26, 2021	194.63			193.26	429,523	-7.70(-3.83%)
Oct 25, 2021	201.22	201.60	198.73	200.96	200,902	-0.33(-0.16%)
Oct 22, 2021	200.08	202.64	200.06	201.29	171,864	+1.61(+0.81%)
Oct 21, 2021	200.04	200.98	197.85	199.68	167,304	-0.56(-0.28%)
Oct 20, 2021	197.91	200.75	197.85	200.24	176,258	+2.18(+1.10%)
Oct 19, 2021	196.47	198.28	194.87	198.06	179,116	+1.86(+0.95%)
Oct 18, 2021	198.30	198.60	195.07	196.20	281,747	-2.90(-1.46%)
Oct 15, 2021	197.75	200.66	197.06	199.10	319,836	+1.95(+0.99%)
Oct 14, 2021	197.96	197.96	194.30	197.16	337,169	+0.46(+0.24%)
Oct 13, 2021	199.20	199.93	193.90	196.69	354,242	-3.97(-1.98%)
Oct 12, 2021	199.35	203.22	198.03	200.66	355,512	+1.28(+0.64%)
Oct 11, 2021	196.22	200.67	194.91	199.39	362,293	+4.19(+2.15%)
Oct 08, 2021	191.87	196.12	191.87	195.20	305,799	+3.34(+1.74%)
Oct 07, 2021	187.26	193.06	187.19	191.86	357,383	+5.75(+3.09%)
Oct 06, 2021	183.21	186.42	181.55	186.11	240,246	+1.75(+0.95%)
Oct 05, 2021	185.15	186.27	183.27	184.36	270,635	-0.12(-0.07%)
Oct 04, 2021	184.22	186.86	183.96	184.48	222,149	+0.83(+0.45%)

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.