Indicators

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	186.70	189.33	183.88	186.02	602,166	-0.74(-0.39%)
Feb 27, 2019	188.03	189.15	186.07	186.76	292,684	-1.59(-0.84%)
Feb 26, 2019	189.51	191.12	188.28	188.35	508,551	-1.39(-0.74%)
Feb 25, 2019	194.24	194.52	189.25	189.74	541,747	-3.12(-1.62%)
Feb 22, 2019	192.87	194.17	192.12	192.86	353,031	+0.06(+0.03%)
Feb 21, 2019	195.54	196.15	191.71	192.80	241,872	-2.60(-1.33%)
Feb 20, 2019	193.46	195.92	192.85	195.40	341,322	+2.50(+1.30%)
Feb 19, 2019	193.46	193.97	191.37	192.90	377,926	-1.51(-0.77%)
Feb 15, 2019	191.60	198.77	191.60	194.40	542,693	+4.62(+2.43%)
Feb 14, 2019	182.94	193.60	179.00	189.78	743,935	-1.34(-0.70%)
Feb 13, 2019	189.84	191.96	189.51	191.12	296,151	+1.52(+0.80%)
Feb 12, 2019	187.72	191.95	187.57	189.60	294,386	+3.29(+1.77%)
Feb 11, 2019	186.10	187.23	184.79	186.30	377,515	+1.14(+0.62%)
Feb 08, 2019	185.27	186.12	183.38	185.16	351,586	-0.87(-0.47%)
Feb 07, 2019	185.79	186.68	183.79	186.03	286,013	-0.73(-0.39%)
Feb 06, 2019	187.03	188.05	185.89	186.76	358,183	-0.66(-0.35%)
Feb 05, 2019	186.91	187.64	184.76	187.42	243,234	+0.43(+0.23%)
Feb 04, 2019	182.61	187.05	182.61	186.99	283,561	+4.39(+2.40%)

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.