Indicators

Huntington Ingalls Industries (NY: HII )

268.84 -2.38 (-0.88%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	213.05	214.08	210.44	210.51	383,465	-2.13(-1.00%)
Feb 27, 2023	216.24	217.47	212.59	212.65	435,253	-3.30(-1.53%)
Feb 24, 2023	212.08	216.24	211.44	215.94	591,780	+3.37(+1.58%)
Feb 23, 2023	214.50	215.94	210.81	212.58	350,853	-2.15(-1.00%)
Feb 22, 2023	216.34	217.65	213.66	214.73	348,330	-1.23(-0.57%)
Feb 21, 2023	219.93	220.60	214.98	215.96	417,823	-2.45(-1.12%)
Feb 17, 2023	213.22	219.71	213.22	218.42	1,400,195	+5.47(+2.57%)
Feb 16, 2023	211.15	216.14	211.15	212.95	311,427	+0.50(+0.23%)
Feb 15, 2023	209.22	213.35	208.51	212.45	556,398	+2.16(+1.03%)
Feb 14, 2023	213.04	213.59	210.16	210.29	463,009	-2.67(-1.26%)
Feb 13, 2023	215.88	217.60	211.29	212.97	524,206	-2.33(-1.08%)
Feb 10, 2023	215.21	217.06	213.86	215.29	506,532	+0.86(+0.40%)
Feb 09, 2023	214.97	217.00	206.16	214.44	1,140,129	-5.11(-2.33%)
Feb 08, 2023	217.40	220.31	216.99	219.54	388,319	+0.38(+0.17%)
Feb 07, 2023	215.59	220.08	212.92	219.16	458,973	+3.21(+1.49%)
Feb 06, 2023	211.61	216.16	211.61	215.96	580,276	+4.90(+2.32%)
Feb 03, 2023	212.39	213.07	209.37	211.05	372,528	-0.72(-0.34%)
Feb 02, 2023	211.16	213.59	208.63	211.77	536,071	-0.63(-0.30%)

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.