Indicators

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	226.54	228.29	224.90	226.31	159,025	-0.79(-0.35%)
Nov 27, 2019	224.08	227.24	223.04	227.10	261,668	+3.76(+1.68%)
Nov 26, 2019	224.46	225.19	222.98	223.34	397,427	+0.22(+0.10%)
Nov 25, 2019	224.46	224.95	222.46	223.13	317,463	-0.58(-0.26%)
Nov 22, 2019	225.77	226.33	222.25	223.71	366,046	-0.82(-0.37%)
Nov 21, 2019	227.00	227.08	223.76	224.53	378,824	-3.16(-1.39%)
Nov 20, 2019	229.61	230.59	226.24	227.69	362,087	-2.73(-1.19%)
Nov 19, 2019	231.77	233.56	230.36	230.43	285,544	-0.67(-0.29%)
Nov 18, 2019	229.28	231.18	228.89	231.10	398,727	+1.07(+0.47%)
Nov 15, 2019	229.33	232.09	229.33	230.02	313,451	+1.31(+0.57%)
Nov 14, 2019	227.05	229.83	227.05	228.71	396,486	+0.81(+0.35%)
Nov 13, 2019	225.75	228.84	224.12	227.91	355,335	+0.48(+0.21%)
Nov 12, 2019	224.93	229.47	224.36	227.43	342,954	+1.84(+0.82%)
Nov 11, 2019	223.88	227.45	222.24	225.58	335,764	+0.62(+0.27%)
Nov 08, 2019	224.85	226.49	222.75	224.96	506,524	+0.68(+0.30%)
Nov 07, 2019	214.92	227.59	210.45	224.28	718,121	+14.74(+7.03%)
Nov 06, 2019	205.99	209.54	205.96	209.54	323,061	+3.45(+1.67%)
Nov 05, 2019	205.11	206.34	203.23	206.09	317,446	+1.24(+0.60%)
Nov 04, 2019	207.69	207.69	203.88	204.86	268,813	-1.32(-0.64%)

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.