Indicators

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	174.89	176.53	172.93	176.32	291,546	-0.44(-0.25%)
Jan 28, 2022	176.64	176.83	172.99	176.77	300,964	-0.72(-0.40%)
Jan 27, 2022	180.11	182.96	176.70	177.48	259,132	-3.29(-1.82%)
Jan 26, 2022	183.31	185.17	179.02	180.77	337,505	-2.59(-1.41%)
Jan 25, 2022	182.24	184.51	178.98	183.36	258,006	-0.92(-0.50%)
Jan 24, 2022	178.24	184.94	177.31	184.28	405,453	+4.29(+2.38%)
Jan 21, 2022	180.48	183.29	178.97	180.00	337,953	-0.51(-0.28%)
Jan 20, 2022	182.30	184.68	180.38	180.51	242,929	-1.92(-1.05%)
Jan 19, 2022	184.35	185.67	182.32	182.43	218,202	-1.78(-0.97%)
Jan 18, 2022	185.66	185.66	180.88	184.21	293,830	-1.99(-1.07%)
Jan 14, 2022				186.20	0	+1.95(+1.06%)
Jan 13, 2022	186.65	186.95	183.31	184.25	350,665	-1.46(-0.79%)
Jan 12, 2022	186.67	187.22	184.48	185.71	223,989	-1.63(-0.87%)
Jan 11, 2022	185.85	187.35	182.62	187.34	417,542	+2.53(+1.37%)
Jan 10, 2022	183.68	185.46	182.92	184.80	521,632	+3.05(+1.68%)
Jan 07, 2022	180.63	183.22	180.60	181.75	388,399	+2.22(+1.24%)
Jan 06, 2022	177.71	179.94	176.38	179.53	312,791	+3.40(+1.93%)
Jan 05, 2022	178.83	179.67	175.50	176.13	450,833	-2.35(-1.32%)
Jan 04, 2022	176.73	181.40	176.51	178.48	471,049	+3.25(+1.85%)

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.