Indicators

Huntington Ingalls Industries (NY: HII )

268.03 -0.99 (-0.37%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	207.21	208.41	200.69	201.65	371,901	-5.06(-2.45%)
Apr 28, 2022	208.71	209.01	205.56	206.71	327,587	-1.68(-0.81%)
Apr 27, 2022	207.33	210.73	204.55	208.39	302,046	+1.13(+0.54%)
Apr 26, 2022	206.64	210.97	206.49	207.26	365,714	+0.12(+0.06%)
Apr 25, 2022	209.42	209.42	199.91	207.14	566,297	-3.45(-1.64%)
Apr 22, 2022	210.33	213.76	209.45	210.59	366,153	+0.18(+0.09%)
Apr 21, 2022	216.12	216.12	209.04	210.41	320,017	-5.03(-2.34%)
Apr 20, 2022	213.43	216.11	212.28	215.44	328,291	+3.01(+1.42%)
Apr 19, 2022	211.65	214.34	210.18	212.43	336,371	+1.17(+0.55%)
Apr 18, 2022	210.39	212.78	208.92	211.26	338,792	+0.20(+0.09%)
Apr 14, 2022	206.76	212.31	206.50	211.06	650,178	+9.22(+4.57%)
Apr 13, 2022	199.56	201.96	198.77	201.84	519,413	+2.81(+1.41%)
Apr 12, 2022	194.00	201.31	194.00	199.03	403,414	+4.48(+2.30%)
Apr 11, 2022	196.28	200.15	192.70	194.54	480,319	-0.62(-0.32%)
Apr 08, 2022	197.81	200.00	194.42	195.17	430,557	-1.91(-0.97%)
Apr 07, 2022	191.68	197.86	190.06	197.08	695,848	+5.51(+2.87%)
Apr 06, 2022	191.05	194.25	190.30	191.58	440,339	+0.94(+0.49%)
Apr 05, 2022	191.46	193.96	190.44	190.64	375,301	-0.71(-0.37%)
Apr 04, 2022	192.37	192.37	187.28	191.35	405,869	-0.72(-0.38%)

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.