Indicators

Huntington Ingalls Industries (NY: HII )

274.00 -1.00 (-0.36%)

Official Closing Price Updated: 4:10 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	211.38	214.77	210.69	214.53	267,890	+3.77(+1.79%)
Jan 30, 2023	213.39	214.44	209.89	210.76	300,996	-1.51(-0.71%)
Jan 27, 2023	212.53	214.43	210.64	212.27	250,910	+0.66(+0.31%)
Jan 26, 2023	211.76	214.72	210.50	211.61	368,955	+0.66(+0.31%)
Jan 25, 2023	213.32	213.32	205.97	210.94	488,356	-3.20(-1.49%)
Jan 24, 2023	211.58	214.33	207.99	214.15	384,215	+2.15(+1.01%)
Jan 23, 2023	213.19	214.97	211.85	212.00	395,041	-0.16(-0.07%)
Jan 20, 2023	212.68	214.19	210.53	212.15	366,614	+0.38(+0.18%)
Jan 19, 2023	213.07	214.34	210.74	211.77	272,838	-1.58(-0.74%)
Jan 18, 2023	215.57	215.68	212.14	213.35	362,429	-2.16(-1.00%)
Jan 17, 2023	217.83	220.01	213.31	215.51	290,190	-1.48(-0.68%)
Jan 13, 2023	217.78	219.54	214.29	216.99	378,833	-5.25(-2.36%)
Jan 12, 2023	220.85	223.98	220.40	222.24	294,972	+1.40(+0.63%)
Jan 11, 2023	218.40	221.10	216.60	220.84	422,631	+2.98(+1.37%)
Jan 10, 2023	216.54	219.75	214.16	217.86	465,233	+2.34(+1.09%)
Jan 09, 2023	223.24	223.24	214.65	215.52	546,247	-8.32(-3.72%)
Jan 06, 2023	223.60	226.33	220.32	223.83	357,935	+3.07(+1.39%)
Jan 05, 2023	221.95	222.57	218.64	220.76	370,001	-1.18(-0.53%)
Jan 04, 2023	220.88	223.65	219.53	221.94	641,922	-0.19(-0.08%)

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.