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 (%)
Mar 28, 2024	289.81	293.17	292.56	291.47	435,008	+1.72(+0.59%)
Mar 27, 2024	291.60	292.43	288.86	289.75	754,195	-0.12(-0.04%)
Mar 26, 2024	290.82	294.24	289.57	289.87	401,881	-0.93(-0.32%)
Mar 25, 2024	294.09	294.09	290.53	290.80	193,410	-1.75(-0.60%)
Mar 22, 2024	294.79	294.79	291.09	292.55	216,803	-1.38(-0.47%)
Mar 21, 2024	292.78	294.81	291.87	293.93	229,760	+1.73(+0.59%)
Mar 20, 2024	290.69	294.32	290.69	292.20	216,761	+1.51(+0.52%)
Mar 19, 2024	291.58	293.00	289.27	290.69	289,270	+0.10(+0.03%)
Mar 18, 2024	289.42	292.08	288.78	290.59	228,015	+1.57(+0.54%)
Mar 15, 2024	284.78	289.58	284.70	289.02	692,926	+2.15(+0.75%)
Mar 14, 2024	288.60	290.00	285.43	286.87	243,513	-3.03(-1.05%)
Mar 13, 2024	290.39	291.42	288.12	289.90	231,164	-0.26(-0.09%)
Mar 12, 2024	287.80	290.69	285.85	290.16	202,454	+1.63(+0.56%)
Mar 11, 2024	292.35	292.35	287.24	288.53	225,238	-4.79(-1.63%)
Mar 08, 2024	291.27	293.39	290.95	293.32	207,746	+1.47(+0.50%)
Mar 07, 2024	293.25	294.40	291.44	291.85	273,088	-2.14(-0.73%)
Mar 06, 2024	291.91	295.74	290.40	293.99	268,569	+2.66(+0.91%)
Mar 05, 2024	297.54	299.50	289.06	291.33	395,639	-5.10(-1.72%)
Mar 04, 2024	292.59	298.19	292.59	296.43	226,161	+3.97(+1.36%)

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.