Indicators

Huntington Ingalls Industries (NY: HII )

274.49 +2.83 (+1.04%)

Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	227.59	227.59	223.87	226.11	310,254	-0.77(-0.34%)
Jul 28, 2023	229.08	229.08	224.78	226.88	224,061	-0.14(-0.06%)
Jul 27, 2023	230.07	230.07	224.59	227.02	292,646	-3.81(-1.65%)
Jul 26, 2023	228.37	231.96	227.46	230.83	250,292	+2.83(+1.24%)
Jul 25, 2023	225.35	228.35	222.82	228.00	165,540	+0.36(+0.16%)
Jul 24, 2023	228.12	229.32	226.96	227.64	151,208	-0.34(-0.15%)
Jul 21, 2023	229.34	229.98	226.92	227.98	205,140	-1.28(-0.56%)
Jul 20, 2023	227.49	229.76	226.34	229.26	216,586	+3.34(+1.48%)
Jul 19, 2023	225.90	226.78	223.82	225.92	313,454	-0.12(-0.05%)
Jul 18, 2023	229.48	231.64	224.31	226.04	276,686	-3.43(-1.49%)
Jul 17, 2023	225.38	231.26	224.89	229.47	286,544	+4.66(+2.07%)
Jul 14, 2023	223.91	224.85	222.30	224.81	237,545	+0.07(+0.03%)
Jul 13, 2023	225.08	226.14	223.48	224.74	215,933	-1.29(-0.57%)
Jul 12, 2023	228.43	228.43	225.15	226.03	193,012	-1.36(-0.60%)
Jul 11, 2023	224.71	228.41	223.21	227.39	225,970	+3.05(+1.36%)
Jul 10, 2023	221.18	224.41	221.18	224.34	215,509	+3.56(+1.61%)
Jul 07, 2023	221.74	223.69	220.09	220.78	512,020	-1.62(-0.73%)
Jul 06, 2023	223.30	224.07	221.86	222.40	270,282	-1.75(-0.78%)
Jul 05, 2023	224.29	224.92	222.20	224.15	243,441	-1.05(-0.47%)

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.