Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Huntington Inga (HII.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 275.20 275.51 271.64 275.13 25,451
18th Sep 2025 (Thu) 271.08 275.67 270.68 274.69 31,171
17th Sep 2025 (Wed) 272.62 274.61 272.02 272.46 12,761
16th Sep 2025 (Tue) 273.37 276.87 270.29 273.19 31,547
15th Sep 2025 (Mon) 275.59 276.49 271.12 273.02 34,170
12th Sep 2025 (Fri) 276.07 276.42 274.41 274.71 12,405
11th Sep 2025 (Thu) 274.15 276.81 273.79 276.07 16,408
10th Sep 2025 (Wed) 268.575 273.59 267.77 271.93 26,130
9th Sep 2025 (Tue) 268.07 268.07 264.59 267.07 25,562
8th Sep 2025 (Mon) 266.91 270.62 265.87 269.94 26,304
5th Sep 2025 (Fri) 270.885 271.23 266.42 271.13 17,368
4th Sep 2025 (Thu) 268.99 270.00 267.51 269.98 24,620
3rd Sep 2025 (Wed) 269.94 270.02 266.76 269.33 16,704
2nd Sep 2025 (Tue) 268.97 272.12 268.17 269.71 23,565
1st Sep 2025 (Mon) 274.50 274.50 270.47 270.79 18,626
29th Aug 2025 (Fri) 274.50 274.50 270.47 270.79 18,626
28th Aug 2025 (Thu) 276.135 276.62 273.17 275.27 28,771
27th Aug 2025 (Wed) 272.26 276.86 272.26 276.39 29,883
26th Aug 2025 (Tue) 270.65 273.04 270.32 271.74 26,558
25th Aug 2025 (Mon) 271.20 271.37 269.90 270.72 22,363
22nd Aug 2025 (Fri) 269.00 271.24 268.27 269.98 22,527
21st Aug 2025 (Thu) 267.17 267.17 264.56 266.48 13,996
20th Aug 2025 (Wed) 265.04 267.75 262.785 267.09 22,161
19th Aug 2025 (Tue) 265.00 265.77 263.19 265.40 42,574
18th Aug 2025 (Mon) 267.08 269.26 266.88 267.60 25,295
15th Aug 2025 (Fri) 266.19 266.78 265.43 266.25 31,558
14th Aug 2025 (Thu) 268.25 271.67 267.17 267.46 17,735
13th Aug 2025 (Wed) 269.85 271.00 266.00 269.43 17,244
12th Aug 2025 (Tue) 266.21 268.00 266.18 268.00 16,510
11th Aug 2025 (Mon) 268.31 270.00 266.68 266.65 18,840
8th Aug 2025 (Fri) 268.70 268.91 264.27 264.69 25,207
7th Aug 2025 (Thu) 264.50 266.39 260.51 266.45 24,508
6th Aug 2025 (Wed) 271.26 271.31 267.25 267.49 23,425
5th Aug 2025 (Tue) 267.56 271.48 266.415 270.92 32,014
4th Aug 2025 (Mon) 270.17 272.375 264.82 265.67 30,844
1st Aug 2025 (Fri) 278.26 278.82 267.71 269.83 37,522
31st Jul 2025 (Thu) 278.05 293.14 277.70 278.86 191,475
30th Jul 2025 (Wed) 260.00 261.42 257.33 258.52 25,089
29th Jul 2025 (Tue) 262.62 264.00 260.385 260.84 17,610
28th Jul 2025 (Mon) 263.91 263.91 261.13 262.49 21,952
25th Jul 2025 (Fri) 262.915 265.70 262.20 264.82 23,399
24th Jul 2025 (Thu) 264.56 268.00 263.26 263.33 28,057
23rd Jul 2025 (Wed) 259.85 265.59 259.61 265.56 49,544
22nd Jul 2025 (Tue) 253.69 255.09 252.01 253.96 28,816
FTSE 100 Latest
Value9,216.67
Change-11.44