Huntington Ingalls Industries (NY: HII )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	204.16	204.17	199.67	201.62	718,416	-3.77(-1.84%)
May 27, 2022	202.97	205.40	201.87	205.39	450,621	+2.78(+1.37%)
May 26, 2022	197.83	204.13	197.83	202.61	548,300	+5.15(+2.61%)
May 25, 2022	195.92	199.35	195.78	197.46	354,668	+1.95(+1.00%)
May 24, 2022	192.84	195.95	190.24	195.50	247,005	+3.33(+1.73%)
May 23, 2022	191.13	193.47	190.18	192.17	331,535	+2.72(+1.44%)
May 20, 2022	192.22	193.02	186.19	189.45	300,454	-2.85(-1.48%)
May 19, 2022	192.77	194.99	189.31	192.29	309,329	-2.02(-1.04%)
May 18, 2022	198.84	200.19	192.69	194.32	290,307	-5.87(-2.93%)
May 17, 2022	197.34	201.50	195.96	200.19	311,952	+4.01(+2.05%)
May 16, 2022	195.14	198.04	194.48	196.17	307,554	+0.96(+0.49%)
May 13, 2022	195.63	198.81	192.85	195.22	370,302	+0.01(+0.00%)
May 12, 2022	197.70	199.53	191.30	195.21	306,535	-2.17(-1.10%)
May 11, 2022	201.18	203.44	195.94	197.37	295,907	-3.47(-1.73%)
May 10, 2022	201.82	203.53	198.40	200.84	334,467	-0.32(-0.16%)
May 09, 2022	205.93	206.65	200.48	201.16	434,344	-6.01(-2.90%)
May 06, 2022	209.35	211.69	204.86	207.16	316,829	-3.34(-1.59%)
May 05, 2022	209.23	215.53	206.10	210.51	488,541	-2.30(-1.08%)
May 04, 2022	206.08	213.94	204.16	212.81	541,149	+7.07(+3.44%)
May 03, 2022	204.43	206.18	202.64	205.74	372,068	+2.33(+1.14%)

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.