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 (%)
Sep 30, 2019	194.13	195.82	192.47	192.68	200,668	-1.45(-0.75%)
Sep 27, 2019	195.90	196.60	192.69	194.13	252,263	-0.79(-0.41%)
Sep 26, 2019	194.96	196.01	193.70	194.93	250,062	+0.46(+0.24%)
Sep 25, 2019	194.23	195.08	193.21	194.46	200,839	+1.01(+0.52%)
Sep 24, 2019	194.61	195.94	193.15	193.45	258,454	+0.27(+0.14%)
Sep 23, 2019	194.14	195.05	193.03	193.18	209,168	-2.26(-1.15%)
Sep 20, 2019	199.22	199.44	194.92	195.44	491,227	-3.31(-1.67%)
Sep 19, 2019	200.47	200.86	198.59	198.75	200,471	-1.13(-0.56%)
Sep 18, 2019	201.05	201.17	197.91	199.88	309,344	-1.25(-0.62%)
Sep 17, 2019	201.74	202.79	199.56	201.13	287,671	-1.44(-0.71%)
Sep 16, 2019	200.15	203.28	200.00	202.57	304,584	+3.96(+1.99%)
Sep 13, 2019	198.00	200.03	198.00	198.61	271,939	+1.38(+0.70%)
Sep 12, 2019	200.55	200.95	196.40	197.23	369,623	-3.27(-1.63%)
Sep 11, 2019	198.55	200.95	197.84	200.49	221,255	+2.27(+1.15%)
Sep 10, 2019	196.15	198.26	193.82	198.22	248,415	+2.21(+1.13%)
Sep 09, 2019	196.07	197.19	193.38	196.01	403,493	+0.41(+0.21%)
Sep 06, 2019	195.90	197.60	194.86	195.60	254,462	+0.69(+0.36%)
Sep 05, 2019	191.09	195.34	190.99	194.91	420,525	+5.17(+2.72%)
Sep 04, 2019	190.79	191.36	188.96	189.74	255,906	+0.47(+0.25%)

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.