Indicators

Huntington Ingalls Industries (NY: HII )

268.03 -0.99 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	200.15	201.97	199.35	200.46	892,194	+0.71(+0.36%)
Jun 27, 2019	199.68	201.13	198.66	199.75	269,384	+0.57(+0.29%)
Jun 26, 2019	199.41	200.03	197.62	199.17	421,697	-0.16(-0.08%)
Jun 25, 2019	198.59	201.59	197.32	199.34	371,749	+0.74(+0.37%)
Jun 24, 2019	198.75	200.91	198.50	198.59	246,123	-0.22(-0.11%)
Jun 21, 2019	200.45	200.64	197.50	198.82	683,104	-1.66(-0.83%)
Jun 20, 2019	199.27	201.24	198.39	200.48	366,908	+2.66(+1.34%)
Jun 19, 2019	195.48	198.64	195.48	197.82	274,072	+2.34(+1.20%)
Jun 18, 2019	193.53	196.37	192.77	195.48	235,264	+2.82(+1.46%)
Jun 17, 2019	191.94	194.40	191.40	192.66	200,037	+1.08(+0.56%)
Jun 14, 2019	191.90	192.35	189.04	191.58	267,613	-0.12(-0.06%)
Jun 13, 2019	189.09	191.96	187.69	191.70	206,788	+3.55(+1.89%)
Jun 12, 2019	186.42	188.18	185.63	188.15	233,689	+1.49(+0.80%)
Jun 11, 2019	191.91	192.48	185.25	186.66	398,058	-4.87(-2.54%)
Jun 10, 2019	196.00	196.31	190.94	191.53	308,422	-3.09(-1.59%)
Jun 07, 2019	192.53	195.11	190.01	194.62	260,326	+3.15(+1.64%)
Jun 06, 2019	193.15	193.34	189.80	191.48	222,391	-1.02(-0.53%)
Jun 05, 2019	189.43	192.65	188.64	192.49	290,690	+4.20(+2.23%)
Jun 04, 2019	186.46	189.53	185.52	188.29	400,424	+2.92(+1.57%)

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.