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 (%)
Jul 31, 2023	225.37	225.37	221.69	223.91	313,308	-0.76(-0.34%)
Jul 28, 2023	226.85	226.85	222.59	224.67	226,267	-0.14(-0.06%)
Jul 27, 2023	227.83	227.83	222.41	224.80	295,527	-3.77(-1.65%)
Jul 26, 2023	226.14	229.70	225.24	228.58	252,755	+2.80(+1.24%)
Jul 25, 2023	223.16	226.12	220.65	225.78	167,169	+0.36(+0.16%)
Jul 24, 2023	225.90	227.09	224.75	225.42	152,696	-0.34(-0.15%)
Jul 21, 2023	227.10	227.74	224.71	225.76	207,159	-1.27(-0.56%)
Jul 20, 2023	225.27	227.52	224.13	227.03	218,717	+3.30(+1.48%)
Jul 19, 2023	223.69	224.57	221.64	223.72	316,539	-0.12(-0.05%)
Jul 18, 2023	227.24	229.39	222.12	223.84	279,410	-3.39(-1.49%)
Jul 17, 2023	223.19	229.01	222.70	227.23	289,364	+4.61(+2.07%)
Jul 14, 2023	221.72	222.66	220.13	222.62	239,883	+0.07(+0.03%)
Jul 13, 2023	222.88	223.94	221.30	222.55	218,059	-1.28(-0.57%)
Jul 12, 2023	226.20	226.20	222.95	223.83	194,912	-1.35(-0.60%)
Jul 11, 2023	222.52	226.18	221.03	225.18	228,194	+3.02(+1.36%)
Jul 10, 2023	219.02	222.22	219.02	222.15	217,630	+3.53(+1.61%)
Jul 07, 2023	219.58	221.51	217.94	218.62	517,060	-1.61(-0.73%)
Jul 06, 2023	221.12	221.89	219.70	220.23	272,942	-1.74(-0.78%)
Jul 05, 2023	222.10	222.73	220.03	221.97	245,837	-1.04(-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.