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 (%)
Jul 29, 2022	203.61	207.21	202.90	206.77	231,696	+4.16(+2.05%)
Jul 28, 2022	200.95	202.72	198.20	202.62	249,500	+2.01(+1.00%)
Jul 27, 2022	201.20	201.93	198.58	200.60	266,231	-0.16(-0.08%)
Jul 26, 2022	200.80	202.11	199.92	200.76	183,227	-0.04(-0.02%)
Jul 25, 2022	199.50	203.49	199.48	200.80	216,582	+1.76(+0.89%)
Jul 22, 2022	200.60	201.71	198.38	199.04	204,599	-0.02(-0.01%)
Jul 21, 2022	198.24	199.50	196.82	199.06	195,778	-0.14(-0.07%)
Jul 20, 2022	197.87	200.23	195.81	199.20	198,350	+1.70(+0.86%)
Jul 19, 2022	192.42	197.71	192.37	197.50	445,706	+5.04(+2.62%)
Jul 18, 2022	195.74	197.74	191.83	192.46	298,734	-2.67(-1.37%)
Jul 15, 2022	196.84	197.66	193.95	195.13	240,249	+0.46(+0.24%)
Jul 14, 2022	194.87	196.50	193.52	194.67	320,397	-3.90(-1.96%)
Jul 13, 2022	199.78	203.10	198.30	198.57	272,457	-3.77(-1.86%)
Jul 12, 2022	205.02	207.15	201.70	202.34	398,524	-3.47(-1.69%)
Jul 11, 2022	204.63	207.50	203.13	205.81	200,944	+0.14(+0.07%)
Jul 08, 2022	208.20	209.19	205.31	205.67	276,098	-1.55(-0.75%)
Jul 07, 2022	205.07	208.04	204.99	207.22	286,591	+2.92(+1.43%)
Jul 06, 2022	200.24	207.13	198.98	204.30	342,853	+4.19(+2.09%)
Jul 05, 2022	207.38	207.88	196.48	200.12	526,227	-10.59(-5.02%)

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.