Indicators

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	167.08	170.18	167.08	168.35	533,785	+1.89(+1.14%)
Dec 28, 2018	166.97	169.03	165.28	166.46	467,655	+0.53(+0.32%)
Dec 27, 2018	159.13	165.93	158.83	165.93	538,350	+3.37(+2.07%)
Dec 26, 2018	157.35	162.80	154.27	162.56	486,403	+5.95(+3.80%)
Dec 24, 2018	157.17	159.30	153.75	156.60	385,812	-2.24(-1.41%)
Dec 21, 2018	162.66	165.50	158.74	158.84	941,301	-5.01(-3.06%)
Dec 20, 2018	165.81	170.73	161.75	163.85	498,823	-3.12(-1.87%)
Dec 19, 2018	173.42	176.78	166.03	166.97	561,285	-7.38(-4.23%)
Dec 18, 2018	175.60	178.26	173.65	174.35	427,314	-0.24(-0.14%)
Dec 17, 2018	174.95	178.79	172.98	174.59	455,870	-0.83(-0.47%)
Dec 14, 2018	174.60	178.51	174.24	175.42	483,029	-1.23(-0.70%)
Dec 13, 2018	179.30	179.30	175.39	176.65	442,260	-2.61(-1.46%)
Dec 12, 2018	179.39	183.19	178.65	179.26	383,541	+1.80(+1.01%)
Dec 11, 2018	179.28	180.14	175.47	177.47	472,404	+0.93(+0.53%)
Dec 10, 2018	177.81	180.46	173.09	176.54	733,674	+0.95(+0.54%)
Dec 07, 2018	179.22	182.24	175.34	175.59	518,298	-3.89(-2.17%)
Dec 06, 2018	176.66	179.61	172.16	179.48	1,101,689	-0.65(-0.36%)
Dec 04, 2018	189.04	191.39	179.64	180.13	689,104	-9.12(-4.82%)

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.