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 (%)
Jan 29, 2021	148.46	149.15	144.61	144.82	376,103	-4.25(-2.85%)
Jan 28, 2021	150.91	151.53	148.46	149.07	412,599	-1.15(-0.77%)
Jan 27, 2021	147.28	153.18	147.14	150.22	823,453	+2.13(+1.44%)
Jan 26, 2021	155.24	156.19	148.01	148.09	506,703	-5.18(-3.38%)
Jan 25, 2021	153.81	155.72	152.32	153.27	305,077	-1.04(-0.67%)
Jan 22, 2021	153.33	155.17	151.40	154.31	338,949	+0.69(+0.45%)
Jan 21, 2021	154.50	156.64	153.47	153.62	321,316	-1.44(-0.93%)
Jan 20, 2021	156.70	157.25	154.89	155.07	305,178	-1.94(-1.24%)
Jan 19, 2021	159.39	159.94	156.77	157.01	336,752	-0.83(-0.53%)
Jan 15, 2021	157.63	158.86	154.75	157.84	322,653	-0.51(-0.32%)
Jan 14, 2021	158.89	161.41	158.03	158.34	409,714	+0.66(+0.42%)
Jan 13, 2021	157.95	159.25	156.72	157.68	242,905	-0.84(-0.53%)
Jan 12, 2021	156.30	159.54	155.67	158.52	294,638	+2.77(+1.78%)
Jan 11, 2021	154.42	157.50	154.42	155.75	284,750	+0.10(+0.06%)
Jan 08, 2021	157.37	159.15	153.75	155.65	439,004	-0.60(-0.38%)
Jan 07, 2021	158.00	158.00	155.19	156.24	511,682	-1.14(-0.73%)
Jan 06, 2021	150.24	157.83	150.24	157.39	503,215	+4.99(+3.27%)
Jan 05, 2021	151.13	153.75	150.99	152.40	425,998	+1.39(+0.92%)

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.