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 26, 2021	167.75	168.57	162.79	162.91	625,631	-6.78(-3.99%)
Feb 25, 2021	173.25	174.49	168.64	169.69	311,563	-3.45(-1.99%)
Feb 24, 2021	172.17	175.10	172.17	173.14	371,358	+1.55(+0.90%)
Feb 23, 2021	176.15	176.56	168.50	171.60	638,223	-3.88(-2.21%)
Feb 22, 2021	168.58	177.19	167.71	175.48	722,643	+7.83(+4.67%)
Feb 19, 2021	164.87	167.74	164.59	167.65	454,431	+3.41(+2.07%)
Feb 18, 2021	163.24	164.47	162.50	164.24	403,687	+0.01(+0.01%)
Feb 17, 2021	160.99	165.02	159.61	164.23	468,840	+3.00(+1.86%)
Feb 16, 2021	163.51	164.77	160.90	161.23	670,008	-0.89(-0.55%)
Feb 12, 2021	157.16	162.74	156.87	162.13	466,055	+5.16(+3.28%)
Feb 11, 2021	156.94	165.46	156.05	156.97	806,474	+2.54(+1.64%)
Feb 10, 2021	154.76	155.66	153.64	154.43	349,485	+0.51(+0.33%)
Feb 09, 2021	152.19	153.94	151.42	153.93	376,118	+2.03(+1.33%)
Feb 08, 2021	152.02	153.03	150.81	151.90	322,178	+1.03(+0.68%)
Feb 05, 2021	149.86	152.59	149.12	150.87	440,308	+2.44(+1.64%)
Feb 04, 2021	149.01	149.49	147.26	148.43	596,832	+0.05(+0.03%)
Feb 03, 2021	146.93	148.81	146.33	148.38	336,379	+1.45(+0.99%)
Feb 02, 2021	147.20	148.56	145.44	146.93	487,553	+1.70(+1.17%)

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.