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 (%)
Feb 28, 2023	213.10	214.14	210.50	210.56	383,369	-2.13(-1.00%)
Feb 27, 2023	216.29	217.52	212.64	212.70	435,144	-3.30(-1.53%)
Feb 24, 2023	212.13	216.29	211.49	216.00	591,633	+3.37(+1.58%)
Feb 23, 2023	214.56	216.00	210.86	212.63	350,766	-2.15(-1.00%)
Feb 22, 2023	216.40	217.70	213.71	214.78	348,244	-1.24(-0.57%)
Feb 21, 2023	219.99	220.66	215.03	216.02	417,719	-2.45(-1.12%)
Feb 17, 2023	213.27	219.77	213.27	218.47	1,399,847	+5.47(+2.57%)
Feb 16, 2023	211.20	216.19	211.20	213.00	311,349	+0.50(+0.23%)
Feb 15, 2023	209.28	213.40	208.56	212.51	556,260	+2.16(+1.03%)
Feb 14, 2023	213.09	213.64	210.21	210.35	462,894	-2.67(-1.26%)
Feb 13, 2023	215.93	217.65	211.34	213.02	524,076	-2.33(-1.08%)
Feb 10, 2023	215.26	217.12	213.92	215.35	506,406	+0.86(+0.40%)
Feb 09, 2023	215.03	217.05	206.21	214.49	1,139,846	-5.11(-2.33%)
Feb 08, 2023	217.46	220.36	217.04	219.60	388,223	+0.38(+0.17%)
Feb 07, 2023	215.64	220.13	212.97	219.22	458,859	+3.21(+1.49%)
Feb 06, 2023	211.66	216.21	211.66	216.01	580,131	+4.90(+2.32%)
Feb 03, 2023	212.45	213.13	209.42	211.10	372,436	-0.72(-0.34%)
Feb 02, 2023	211.21	213.64	208.68	211.82	535,938	-0.63(-0.30%)

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.