Indicators

Huntington Ingalls Industries (NY: HII )

271.66 +2.82 (+1.05%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	203.67	204.79	202.08	202.55	191,308	-0.48(-0.23%)
Sep 28, 2023	202.51	204.79	201.94	203.03	344,235	+1.85(+0.92%)
Sep 27, 2023	199.19	201.19	198.48	201.17	212,720	+2.75(+1.39%)
Sep 26, 2023	198.68	200.31	198.06	198.42	216,500	-0.91(-0.46%)
Sep 25, 2023	198.56	200.35	199.09	199.33	176,143	+0.25(+0.12%)
Sep 22, 2023	200.21	201.38	198.06	199.09	243,532	-1.41(-0.70%)
Sep 21, 2023	202.63	203.09	197.59	200.49	572,211	-3.05(-1.50%)
Sep 20, 2023	208.13	208.13	203.47	203.54	544,594	-3.31(-1.60%)
Sep 19, 2023	210.50	210.62	206.52	206.85	263,893	-3.33(-1.58%)
Sep 18, 2023	209.94	211.72	208.46	210.17	180,098	+0.62(+0.30%)
Sep 15, 2023	210.51	212.07	209.49	209.55	348,077	-1.27(-0.60%)
Sep 14, 2023	207.50	210.88	207.31	210.82	181,116	+3.38(+1.63%)
Sep 13, 2023	209.98	210.60	207.00	207.44	213,624	-1.81(-0.87%)
Sep 12, 2023	207.96	210.83	207.96	209.25	129,188	+0.25(+0.12%)
Sep 11, 2023	208.50	209.82	206.30	209.01	143,010	+0.26(+0.12%)
Sep 08, 2023	207.30	208.89	206.69	208.75	172,025	+1.44(+0.70%)
Sep 07, 2023	207.45	208.56	206.09	207.30	424,816	+0.18(+0.09%)
Sep 06, 2023	214.20	214.78	207.03	207.12	329,258	-7.84(-3.65%)
Sep 05, 2023	218.59	218.59	214.97	214.97	184,708	-3.70(-1.69%)

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.