Indicators

Huntington Ingalls Industries (NY: HII )

268.03 -0.99 (-0.37%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	188.40	191.92	181.56	185.74	1,186,693	-8.78(-4.52%)
Feb 27, 2020	192.47	198.20	190.93	194.52	740,353	-3.14(-1.59%)
Feb 26, 2020	201.85	204.44	196.95	197.66	472,018	-2.76(-1.38%)
Feb 25, 2020	211.65	212.15	199.35	200.43	422,697	-10.80(-5.11%)
Feb 24, 2020	208.26	212.60	206.39	211.23	406,150	-1.06(-0.50%)
Feb 21, 2020	212.55	213.60	210.60	212.29	273,722	-1.26(-0.59%)
Feb 20, 2020	211.39	215.44	211.31	213.55	402,734	+1.55(+0.73%)
Feb 19, 2020	215.22	216.16	211.43	212.00	598,453	-1.62(-0.76%)
Feb 18, 2020	220.37	220.47	213.40	213.62	742,900	-7.83(-3.54%)
Feb 14, 2020	226.43	226.97	220.68	221.45	581,687	-3.73(-1.66%)
Feb 13, 2020	233.92	238.04	224.03	225.19	706,770	-17.74(-7.30%)
Feb 12, 2020	242.17	242.92	239.25	242.92	403,989	+1.81(+0.75%)
Feb 11, 2020	243.00	243.39	239.38	241.12	300,325	-0.76(-0.32%)
Feb 10, 2020	241.70	243.88	239.85	241.88	269,101	-0.20(-0.08%)
Feb 07, 2020	240.72	242.50	240.49	242.08	208,349	+0.86(+0.36%)
Feb 06, 2020	243.76	243.76	241.04	241.22	223,577	-1.24(-0.51%)
Feb 05, 2020	240.15	243.26	238.75	242.46	249,437	+4.05(+1.70%)
Feb 04, 2020	237.56	240.23	237.46	238.41	277,570	+3.34(+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.