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 (%)
Sep 28, 2018	225.56	226.77	221.31	225.62	218,938	+0.08(+0.04%)
Sep 27, 2018	225.48	227.93	224.44	225.54	240,330	+0.66(+0.29%)
Sep 26, 2018	226.14	226.32	222.78	224.88	280,589	-0.50(-0.22%)
Sep 25, 2018	224.38	227.18	224.13	225.39	294,156	+1.62(+0.72%)
Sep 24, 2018	224.55	225.54	221.92	223.76	293,387	-1.53(-0.68%)
Sep 21, 2018	220.65	226.34	220.65	225.30	841,136	+4.99(+2.26%)
Sep 20, 2018	222.93	223.51	217.56	220.31	520,099	-1.74(-0.79%)
Sep 19, 2018	226.61	228.47	221.30	222.06	526,262	-5.26(-2.31%)
Sep 18, 2018	226.88	228.50	226.74	227.32	313,466	+0.45(+0.20%)
Sep 17, 2018	222.43	227.42	220.90	226.87	343,118	+4.04(+1.81%)
Sep 14, 2018	219.84	223.63	219.84	222.82	297,252	+3.49(+1.59%)
Sep 13, 2018	216.82	219.49	216.49	219.33	205,451	+2.76(+1.27%)
Sep 12, 2018	216.74	217.60	213.54	216.58	222,733	+1.81(+0.84%)
Sep 11, 2018	218.21	218.48	214.22	214.77	590,290	-3.58(-1.64%)
Sep 10, 2018	217.45	219.54	217.02	218.35	276,445	+1.87(+0.86%)
Sep 07, 2018	218.06	218.06	214.74	216.48	167,523	-2.14(-0.98%)
Sep 06, 2018	215.62	219.88	215.59	218.62	249,487	+3.14(+1.46%)
Sep 05, 2018	213.61	216.06	212.21	215.48	367,338	+1.08(+0.51%)

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.