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, 2022	188.53	195.81	188.53	193.79	1,318,240	+4.30(+2.27%)
Feb 25, 2022	182.30	192.38	186.27	189.49	730,318	+7.46(+4.10%)
Feb 24, 2022	176.10	182.70	174.06	182.03	671,073	+5.48(+3.10%)
Feb 23, 2022	177.83	178.83	176.39	176.55	469,130	+0.48(+0.27%)
Feb 22, 2022	176.67	177.79	173.80	176.07	452,601	+0.74(+0.42%)
Feb 18, 2022				175.32	0	+1.10(+0.63%)
Feb 17, 2022	170.97	175.38	170.89	174.22	431,573	+2.20(+1.28%)
Feb 16, 2022	169.71	173.13	169.71	172.02	394,665	+2.31(+1.36%)
Feb 15, 2022	170.37	172.42	169.36	169.71	350,646	-1.06(-0.62%)
Feb 14, 2022	173.15	173.66	168.92	170.77	539,566	-2.46(-1.42%)
Feb 11, 2022	168.64	173.59	166.95	173.23	643,149	+3.98(+2.35%)
Feb 10, 2022	171.38	178.05	168.90	169.26	830,271	-7.10(-4.03%)
Feb 09, 2022	176.36	177.32	175.40	176.36	354,100	+1.12(+0.64%)
Feb 08, 2022	174.44	175.51	173.18	175.24	271,462	+1.87(+1.08%)
Feb 07, 2022	172.11	174.42	170.12	173.37	333,650	+1.33(+0.77%)
Feb 04, 2022	172.26	173.86	169.59	172.04	285,173	-0.87(-0.50%)
Feb 03, 2022	176.66		172.71	172.91	305,755	-3.28(-1.86%)
Feb 02, 2022	173.10	176.24	172.43	176.19	408,529	+1.40(+0.80%)

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.