Indicators

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)

Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	231.13	233.45	229.40	229.49	1,250,136	-0.66(-0.29%)
Feb 27, 2018	233.56	236.97	229.88	230.15	615,920	-2.99(-1.28%)
Feb 26, 2018	233.98	234.64	231.31	233.13	865,196	+1.01(+0.43%)
Feb 23, 2018	230.93	232.30	227.47	232.12	574,493	+1.92(+0.83%)
Feb 22, 2018			229.29	230.21	587,444	-6.42(-2.71%)
Feb 21, 2018	232.84	241.70	232.20	236.63	971,349	+4.17(+1.79%)
Feb 20, 2018	231.78	235.75	228.63	232.46	895,684	+0.36(+0.15%)
Feb 16, 2018		232.10	232.10	232.10	0	+9.01(+4.04%)
Feb 15, 2018	213.20	223.17	213.20	223.09	1,196,926	+12.22(+5.80%)
Feb 14, 2018	206.74	211.81	206.47	210.87	562,476	+3.44(+1.66%)
Feb 13, 2018		208.15		207.43	847,486	+2.21(+1.08%)
Feb 12, 2018	202.08	207.41	199.27	205.22	502,334	+4.03(+2.01%)
Feb 09, 2018	198.84	202.93	194.42	201.19	571,905	+4.32(+2.19%)
Feb 08, 2018	204.98	206.35	196.83	196.87	378,654	-8.25(-4.02%)
Feb 07, 2018	198.88	208.28	198.65	205.13	417,459	+6.25(+3.14%)
Feb 06, 2018	194.88	200.58	193.67	198.88	634,477	-3.59(-1.77%)
Feb 05, 2018	211.11	211.45	197.45	202.47	473,825	-10.47(-4.92%)
Feb 02, 2018	212.88	214.35	210.68	212.94	589,263	+2.01(+0.95%)

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.