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, 2020	188.35	191.87	181.51	185.69	1,186,988	-8.78(-4.52%)
Feb 27, 2020	192.42	198.15	190.88	194.47	740,537	-3.14(-1.59%)
Feb 26, 2020	201.80	204.39	196.90	197.61	472,135	-2.76(-1.38%)
Feb 25, 2020	211.60	212.09	199.30	200.38	422,802	-10.80(-5.11%)
Feb 24, 2020	208.21	212.55	206.34	211.18	406,251	-1.06(-0.50%)
Feb 21, 2020	212.50	213.55	210.54	212.24	273,790	-1.26(-0.59%)
Feb 20, 2020	211.34	215.38	211.26	213.50	402,834	+1.55(+0.73%)
Feb 19, 2020	215.17	216.10	211.38	211.95	598,602	-1.62(-0.76%)
Feb 18, 2020	220.31	220.41	213.34	213.57	743,084	-7.83(-3.54%)
Feb 14, 2020	226.37	226.92	220.63	221.40	581,832	-3.73(-1.66%)
Feb 13, 2020	233.86	237.98	223.98	225.13	706,946	-17.73(-7.30%)
Feb 12, 2020	242.11	242.86	239.19	242.86	404,089	+1.81(+0.75%)
Feb 11, 2020	242.94	243.33	239.32	241.06	300,399	-0.76(-0.32%)
Feb 10, 2020	241.64	243.82	239.79	241.82	269,168	-0.20(-0.08%)
Feb 07, 2020	240.66	242.44	240.43	242.02	208,400	+0.86(+0.36%)
Feb 06, 2020	243.70	243.70	240.98	241.16	223,632	-1.24(-0.51%)
Feb 05, 2020	240.09	243.20	238.69	242.40	249,499	+4.05(+1.70%)
Feb 04, 2020	237.50	240.17	237.40	238.35	277,639	+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.