Indicators

Huntington Ingalls Industries (NY: HII )

271.22 -2.78 (-1.01%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	191.35	194.93	184.40	188.64	1,168,399	-8.92(-4.52%)
Feb 27, 2020	195.48	201.30	193.92	197.56	728,940	-3.19(-1.59%)
Feb 26, 2020	205.01	207.64	200.04	200.76	464,741	-2.80(-1.38%)
Feb 25, 2020	214.96	215.47	202.47	203.56	416,181	-10.97(-5.11%)
Feb 24, 2020	211.52	215.93	209.62	214.53	399,889	-1.08(-0.50%)
Feb 21, 2020	215.88	216.95	213.90	215.61	269,502	-1.28(-0.59%)
Feb 20, 2020	214.70	218.81	214.62	216.89	396,525	+1.57(+0.73%)
Feb 19, 2020	218.59	219.54	214.75	215.32	589,227	-1.65(-0.76%)
Feb 18, 2020	223.82	223.92	216.74	216.97	731,447	-7.96(-3.54%)
Feb 14, 2020	229.97	230.53	224.14	224.92	572,720	-3.79(-1.66%)
Feb 13, 2020	237.58	241.77	227.54	228.71	695,874	-18.02(-7.30%)
Feb 12, 2020	245.96	246.73	243.00	246.73	397,761	+1.84(+0.75%)
Feb 11, 2020	246.80	247.20	243.13	244.89	295,695	-0.78(-0.32%)
Feb 10, 2020	245.49	247.70	243.60	245.67	264,953	-0.20(-0.08%)
Feb 07, 2020	244.49	246.30	244.25	245.87	205,137	+0.88(+0.36%)
Feb 06, 2020	247.58	247.58	244.82	244.99	220,130	-1.26(-0.51%)
Feb 05, 2020	243.91	247.07	242.49	246.25	245,592	+4.11(+1.70%)
Feb 04, 2020	241.28	243.99	241.17	242.14	273,291	+3.39(+1.42%)

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.