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 (%)
Sep 30, 2019	191.09	192.75	189.46	189.66	203,861	-1.43(-0.75%)
Sep 27, 2019	192.83	193.52	189.67	191.09	256,277	-0.78(-0.41%)
Sep 26, 2019	191.91	192.94	190.66	191.87	254,040	+0.46(+0.24%)
Sep 25, 2019	191.19	192.03	190.18	191.42	204,034	+0.99(+0.52%)
Sep 24, 2019	191.56	192.88	190.13	190.42	262,566	+0.27(+0.14%)
Sep 23, 2019	191.10	192.00	190.01	190.15	212,496	-2.22(-1.15%)
Sep 20, 2019	196.10	196.31	191.87	192.37	499,042	-3.26(-1.67%)
Sep 19, 2019	197.33	197.71	195.48	195.63	203,660	-1.11(-0.56%)
Sep 18, 2019	197.90	198.02	194.81	196.75	314,266	-1.23(-0.62%)
Sep 17, 2019	198.58	199.62	196.43	197.98	292,248	-1.42(-0.71%)
Sep 16, 2019	197.01	200.09	196.87	199.40	309,429	+3.90(+1.99%)
Sep 13, 2019	194.90	196.90	194.90	195.50	276,265	+1.36(+0.70%)
Sep 12, 2019	197.41	197.80	193.32	194.14	375,503	-3.21(-1.63%)
Sep 11, 2019	195.44	197.80	194.74	197.35	224,775	+2.24(+1.15%)
Sep 10, 2019	193.08	195.16	190.78	195.12	252,367	+2.18(+1.13%)
Sep 09, 2019	193.00	194.11	190.35	192.94	409,912	+0.40(+0.21%)
Sep 06, 2019	192.83	194.51	191.81	192.54	258,510	+0.68(+0.35%)
Sep 05, 2019	188.09	192.28	188.00	191.85	427,215	+5.09(+2.72%)
Sep 04, 2019	187.81	188.36	186.00	186.77	259,977	+0.47(+0.25%)

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.