Huntington Ingalls Industries (NY: HII )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	185.12	191.56	185.01	189.23	1,492,688	+4.27(+2.31%)
Oct 31, 2024	215.00	217.28	184.29	184.96	2,605,773	-65.53(-26.16%)
Oct 30, 2024	255.74	258.12	250.12	250.49	726,892	-3.27(-1.29%)
Oct 29, 2024	254.91	258.12	253.25	253.76	320,192	-1.40(-0.55%)
Oct 28, 2024	254.20	256.04	253.22	255.16	241,006	+1.33(+0.52%)
Oct 25, 2024	257.24	258.47	252.55	253.83	274,148	-0.87(-0.34%)
Oct 24, 2024	255.15	257.56	254.05	254.70	172,409	-1.30(-0.51%)
Oct 23, 2024	257.00	257.27	253.07	256.00	196,077	-1.11(-0.43%)
Oct 22, 2024	260.69	260.69	255.50	257.11	175,667	-4.13(-1.58%)
Oct 21, 2024	262.82	263.46	259.77	261.24	185,709	-0.29(-0.11%)
Oct 18, 2024	262.91	262.91	260.91	261.53	205,198	-0.34(-0.13%)
Oct 17, 2024	261.26	261.97	258.54	261.87	170,341	+1.21(+0.46%)
Oct 16, 2024	259.25	261.74	259.13	260.66	246,650	+1.33(+0.51%)
Oct 15, 2024	261.44	262.54	256.15	259.33	302,372	-1.51(-0.58%)
Oct 14, 2024	259.75	261.88	257.96	260.84	179,700	+1.45(+0.56%)
Oct 11, 2024	253.04	259.60	253.04	259.39	227,832	+6.54(+2.59%)
Oct 10, 2024	249.13	253.74	247.25	252.85	351,587	-5.23(-2.03%)
Oct 09, 2024	257.20	259.79	256.39	258.08	166,720	+0.17(+0.07%)
Oct 08, 2024	258.00	259.42	255.38	257.91	267,920	+1.53(+0.60%)
Oct 07, 2024	257.18	258.88	255.66	256.38	184,914	-1.92(-0.74%)
Oct 04, 2024	258.83	259.62	255.85	258.30	247,616	+0.85(+0.33%)
Oct 03, 2024	261.03	261.03	256.85	257.45	275,734	-4.07(-1.56%)
Oct 02, 2024	265.14	266.80	261.16	261.52	238,994	-3.13(-1.18%)
Oct 01, 2024	264.19	267.54	259.59	264.65	349,272	+0.27(+0.10%)
Sep 30, 2024	263.07	265.14	261.50	264.38	245,860	+1.31(+0.50%)
Sep 27, 2024	260.34	263.94	256.56	263.07	233,421	+2.71(+1.04%)
Sep 26, 2024	257.27	260.95	257.06	260.36	398,011	+3.34(+1.30%)
Sep 25, 2024	258.91	262.10	256.60	257.02	390,107	-0.30(-0.12%)
Sep 24, 2024	267.27	267.27	256.32	257.32	563,593	-10.81(-4.03%)
Sep 23, 2024	267.87	270.34	267.61	268.13	272,883	+0.62(+0.23%)
Sep 20, 2024	267.99	270.07	266.44	267.51	2,262,430	-0.52(-0.19%)
Sep 19, 2024	272.00	272.37	267.80	268.03	360,184	-0.99(-0.37%)
Sep 18, 2024	267.97	270.62	264.97	269.02	373,271	+3.61(+1.36%)
Sep 17, 2024	262.69	268.26	262.39	265.41	387,415	+0.20(+0.08%)
Sep 16, 2024	264.68	267.60	262.10	265.21	360,675	+3.66(+1.40%)
Sep 13, 2024	259.05	262.02	257.00	261.55	350,595	+3.27(+1.27%)
Sep 12, 2024	257.55	259.83	255.72	258.28	322,173	+0.66(+0.26%)
Sep 11, 2024	261.02	261.39	253.52	257.62	374,598	-3.25(-1.25%)
Sep 10, 2024	268.55	268.65	259.87	260.87	473,277	-6.87(-2.57%)
Sep 09, 2024	269.57	270.78	267.48	267.74	287,430	-1.47(-0.55%)
Sep 06, 2024	271.46	276.22	268.27	269.21	203,945	-1.72(-0.63%)
Sep 05, 2024	274.59	274.59	269.46	270.93	280,607	-3.34(-1.22%)
Sep 04, 2024	275.00	276.98	272.86	274.27	252,414	-1.18(-0.43%)