Indicators

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)

Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	174.94	176.58	172.97	176.37	291,473	-0.44(-0.25%)
Jan 28, 2022	176.68	176.88	173.03	176.81	300,889	-0.72(-0.40%)
Jan 27, 2022	180.16	183.00	176.75	177.53	259,067	-3.29(-1.82%)
Jan 26, 2022	183.35	185.22	179.06	180.82	337,421	-2.59(-1.41%)
Jan 25, 2022	182.29	184.56	179.03	183.41	257,942	-0.92(-0.50%)
Jan 24, 2022	178.28	184.98	177.36	184.33	405,353	+4.29(+2.38%)
Jan 21, 2022	180.52	183.33	179.02	180.04	337,869	-0.51(-0.28%)
Jan 20, 2022	182.34	184.73	180.42	180.55	242,869	-1.92(-1.05%)
Jan 19, 2022	184.40	185.72	182.36	182.47	218,148	-1.78(-0.97%)
Jan 18, 2022	185.71	185.71	180.93	184.25	293,757	-1.99(-1.07%)
Jan 14, 2022				186.24	0	+1.95(+1.06%)
Jan 13, 2022	186.69	187.00	183.35	184.29	350,578	-1.46(-0.79%)
Jan 12, 2022	186.71	187.26	184.53	185.75	223,933	-1.63(-0.87%)
Jan 11, 2022	185.89	187.40	182.66	187.38	417,438	+2.53(+1.37%)
Jan 10, 2022	183.73	185.51	182.96	184.85	521,503	+3.05(+1.68%)
Jan 07, 2022	180.68	183.27	180.65	181.80	388,302	+2.22(+1.24%)
Jan 06, 2022	177.75	179.98	176.43	179.57	312,713	+3.40(+1.93%)
Jan 05, 2022	178.88	179.71	175.54	176.17	450,720	-2.36(-1.32%)
Jan 04, 2022	176.77	181.45	176.56	178.53	470,932	+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.