Indicators

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	186.66	189.28	183.83	185.97	602,316	-0.74(-0.39%)
Feb 27, 2019	187.98	189.10	186.02	186.71	292,757	-1.59(-0.84%)
Feb 26, 2019	189.46	191.07	188.24	188.30	508,678	-1.39(-0.73%)
Feb 25, 2019	194.19	194.47	189.20	189.69	541,882	-3.12(-1.62%)
Feb 22, 2019	192.82	194.12	192.07	192.81	353,119	+0.06(+0.03%)
Feb 21, 2019	195.49	196.10	191.67	192.75	241,933	-2.60(-1.33%)
Feb 20, 2019	193.41	195.87	192.80	195.35	341,407	+2.50(+1.30%)
Feb 19, 2019	193.41	193.92	191.32	192.85	378,020	-1.50(-0.77%)
Feb 15, 2019	191.55	198.72	191.55	194.35	542,828	+4.62(+2.43%)
Feb 14, 2019	182.90	193.56	178.95	189.74	744,120	-1.33(-0.70%)
Feb 13, 2019	189.79	191.91	189.46	191.07	296,224	+1.52(+0.80%)
Feb 12, 2019	187.67	191.90	187.52	189.55	294,460	+3.29(+1.77%)
Feb 11, 2019	186.06	187.19	184.75	186.26	377,609	+1.14(+0.62%)
Feb 08, 2019	185.22	186.07	183.34	185.12	351,674	-0.87(-0.47%)
Feb 07, 2019	185.75	186.63	183.75	185.98	286,084	-0.73(-0.39%)
Feb 06, 2019	186.98	188.00	185.84	186.72	358,272	-0.66(-0.35%)
Feb 05, 2019	186.87	187.59	184.72	187.37	243,294	+0.42(+0.23%)
Feb 04, 2019	182.56	187.00	182.56	186.95	283,631	+4.39(+2.40%)

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.