Indicators

Huntington Ingalls Industries (NY: HII )

276.97 +0.99 (+0.36%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	211.44	214.82	210.75	214.58	267,824	+3.77(+1.79%)
Jan 30, 2023	213.44	214.50	209.94	210.81	300,921	-1.51(-0.71%)
Jan 27, 2023	212.58	214.48	210.69	212.32	250,848	+0.66(+0.31%)
Jan 26, 2023	211.81	214.77	210.55	211.66	368,863	+0.66(+0.31%)
Jan 25, 2023	213.37	213.37	206.02	211.00	488,234	-3.20(-1.49%)
Jan 24, 2023	211.63	214.38	208.04	214.20	384,120	+2.15(+1.01%)
Jan 23, 2023	213.25	215.02	211.90	212.05	394,943	-0.16(-0.07%)
Jan 20, 2023	212.73	214.25	210.58	212.20	366,523	+0.38(+0.18%)
Jan 19, 2023	213.13	214.39	210.79	211.82	272,770	-1.58(-0.74%)
Jan 18, 2023	215.62	215.73	212.20	213.40	362,339	-2.16(-1.00%)
Jan 17, 2023	217.89	220.07	213.36	215.56	290,117	-1.48(-0.68%)
Jan 13, 2023	217.84	219.60	214.34	217.04	378,739	-5.25(-2.36%)
Jan 12, 2023	220.90	224.04	220.46	222.29	294,899	+1.40(+0.63%)
Jan 11, 2023	218.45	221.16	216.65	220.89	422,526	+2.98(+1.37%)
Jan 10, 2023	216.59	219.80	214.22	217.91	465,117	+2.34(+1.09%)
Jan 09, 2023	223.30	223.30	214.71	215.57	546,111	-8.32(-3.72%)
Jan 06, 2023	223.66	226.39	220.38	223.89	357,846	+3.07(+1.39%)
Jan 05, 2023	222.00	222.63	218.70	220.81	369,909	-1.18(-0.53%)
Jan 04, 2023	220.93	223.70	219.58	221.99	641,763	-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.