Huntington Ingalls Industries (NY: HII )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	197.67	198.46	194.06	197.23	489,765	-0.66(-0.33%)
May 30, 2023	196.46	198.41	195.70	197.89	292,408	+0.74(+0.38%)
May 26, 2023	194.05	198.11	193.38	197.15	380,748	+3.15(+1.63%)
May 25, 2023	195.40	196.98	190.51	193.99	405,213	-2.68(-1.36%)
May 24, 2023	197.32	198.47	196.26	196.68	284,891	-0.31(-0.16%)
May 23, 2023	197.29	198.46	195.63	196.99	323,358	-0.90(-0.45%)
May 22, 2023	195.34	198.95	194.46	197.88	409,979	+2.58(+1.32%)
May 19, 2023	197.30	198.38	194.50	195.30	1,209,569	-0.48(-0.24%)
May 18, 2023	194.52	196.24	192.12	195.78	402,286	+0.44(+0.22%)
May 17, 2023	192.31	195.62	192.31	195.34	421,692	+4.10(+2.14%)
May 16, 2023	191.48	192.31	190.71	191.24	229,523	-0.93(-0.48%)
May 15, 2023	190.39	192.26	189.71	192.17	244,044	+2.09(+1.10%)
May 12, 2023	192.86	192.86	189.00	190.08	273,911	-1.45(-0.76%)
May 11, 2023	191.64	193.03	189.93	191.53	338,879	-1.54(-0.80%)
May 10, 2023	189.82	193.29	189.33	193.06	370,340	+3.76(+1.98%)
May 09, 2023	189.30	190.86	188.23	189.31	468,464	+0.24(+0.13%)
May 08, 2023	192.66	194.98	188.94	189.06	347,184	-3.19(-1.66%)
May 05, 2023	187.53	193.30	187.42	192.26	456,361	+4.65(+2.48%)
May 04, 2023	195.81	195.81	183.50	187.60	618,247	-4.00(-2.09%)
May 03, 2023	192.42	193.64	190.97	191.60	342,305	+0.11(+0.06%)
May 02, 2023	196.08	196.08	190.80	191.50	415,921	-5.28(-2.69%)
May 01, 2023	196.67	199.60	196.60	196.78	358,152	+0.49(+0.25%)
Apr 28, 2023	195.93	197.08	195.76	196.30	240,916	+0.27(+0.14%)
Apr 27, 2023	194.47	196.82	194.12	196.02	267,191	+1.48(+0.76%)
Apr 26, 2023	199.57	199.97	194.45	194.54	361,921	-6.35(-3.16%)
Apr 25, 2023	203.04	203.40	200.52	200.89	196,000	-2.85(-1.40%)
Apr 24, 2023	203.14	204.19	202.10	203.74	225,265	+0.58(+0.29%)
Apr 21, 2023	207.04	207.04	202.22	203.16	203,279	-2.91(-1.41%)
Apr 20, 2023	205.46	206.08	204.31	206.07	154,054	+0.65(+0.32%)
Apr 19, 2023	206.61	206.61	205.09	205.42	192,784	-0.97(-0.47%)
Apr 18, 2023	205.82	208.31	205.25	206.39	228,764	+0.63(+0.31%)
Apr 17, 2023	204.85	206.48	204.43	205.76	246,576	+1.39(+0.68%)
Apr 14, 2023	204.91	205.84	203.01	204.37	202,420	-1.46(-0.71%)
Apr 13, 2023	204.39	206.77	203.08	205.82	262,633	+0.89(+0.44%)
Apr 12, 2023	203.96	206.73	203.87	204.93	223,371	+1.32(+0.65%)
Apr 11, 2023	205.30	205.58	202.97	203.61	230,841	-0.50(-0.24%)
Apr 10, 2023	200.74	205.49	200.74	204.10	383,694	+3.46(+1.72%)
Apr 06, 2023	203.20	204.13	200.53	200.65	391,566	-1.49(-0.74%)
Apr 05, 2023	201.93	204.35	201.75	202.14	329,874	-0.65(-0.32%)
Apr 04, 2023	203.18	204.11	201.69	202.79	569,739	-0.65(-0.32%)
Apr 03, 2023	201.89	206.55	201.89	203.44	577,367	+1.93(+0.96%)
Mar 31, 2023	202.61	203.18	200.70	201.51	589,093	+0.05(+0.02%)
Mar 30, 2023	203.34	204.41	200.96	201.46	518,719	-1.76(-0.87%)
Mar 29, 2023	202.22	203.26	201.11	203.23	406,266	+1.91(+0.95%)
Mar 28, 2023	199.13	202.93	199.13	201.32	462,289	+1.89(+0.95%)
Mar 27, 2023	196.73	199.48	195.58	199.43	563,120	+4.72(+2.42%)
Mar 24, 2023	191.19	195.54	190.79	194.71	283,052	+3.21(+1.68%)
Mar 23, 2023	193.40	194.17	190.54	191.50	423,962	-2.61(-1.34%)
Mar 22, 2023	199.94	200.62	193.88	194.11	539,189	-5.96(-2.98%)
Mar 21, 2023	199.86	201.08	198.50	200.06	384,496	+2.14(+1.08%)
Mar 20, 2023	195.71	199.55	195.71	197.92	386,405	+3.85(+1.99%)
Mar 17, 2023	199.30	199.30	193.47	194.07	774,311	-5.73(-2.87%)
Mar 16, 2023	198.95	202.51	197.72	199.80	342,054	-0.16(-0.08%)
Mar 15, 2023	200.76	201.49	197.36	199.97	348,907	-2.84(-1.40%)
Mar 14, 2023	205.15	205.97	201.27	202.81	369,719	-0.79(-0.39%)
Mar 13, 2023	200.28	204.34	197.93	203.60	836,504	+1.17(+0.58%)
Mar 10, 2023	203.91	205.12	201.43	202.43	274,099	-2.00(-0.98%)
Mar 09, 2023	208.31	210.06	204.37	204.42	342,648	-2.28(-1.10%)
Mar 08, 2023	209.17	209.77	204.86	206.70	330,968	-1.61(-0.77%)
Mar 07, 2023	211.62	212.28	208.31	208.31	266,155	-2.76(-1.31%)
Mar 06, 2023	212.56	213.81	210.05	211.06	319,517	-1.63(-0.76%)
Mar 03, 2023	212.57	212.97	210.81	212.69	270,801	+0.95(+0.45%)
Mar 02, 2023	209.15	211.86	208.22	211.73	209,116	+1.74(+0.83%)

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.