Indicators

Huntington Ingalls Industries (NY: HII )

249.21 -1.42 (-0.57%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	228.96	230.72	227.29	228.72	157,349	-0.80(-0.35%)
Nov 27, 2019	226.47	229.66	225.41	229.52	258,910	+3.80(+1.68%)
Nov 26, 2019	226.85	227.59	225.36	225.72	393,238	+0.22(+0.10%)
Nov 25, 2019	226.85	227.35	224.83	225.50	314,117	-0.59(-0.26%)
Nov 22, 2019	228.17	228.74	224.62	226.09	362,188	-0.83(-0.37%)
Nov 21, 2019	229.41	229.50	226.15	226.92	374,831	-3.19(-1.39%)
Nov 20, 2019	232.06	233.04	228.65	230.12	358,271	-2.76(-1.19%)
Nov 19, 2019	234.24	236.05	232.82	232.88	282,534	-0.68(-0.29%)
Nov 18, 2019	231.72	233.64	231.33	233.56	394,524	+1.09(+0.47%)
Nov 15, 2019	231.78	234.56	231.78	232.47	310,147	+1.32(+0.57%)
Nov 14, 2019	229.47	232.28	229.47	231.15	392,306	+0.81(+0.35%)
Nov 13, 2019	228.16	231.28	226.51	230.34	351,589	+0.49(+0.21%)
Nov 12, 2019	227.32	231.91	226.75	229.85	339,339	+1.87(+0.82%)
Nov 11, 2019	226.26	229.88	224.61	227.98	332,225	+0.62(+0.27%)
Nov 08, 2019	227.24	228.91	225.12	227.36	501,185	+0.69(+0.30%)
Nov 07, 2019	217.21	230.01	212.69	226.67	710,551	+14.90(+7.03%)
Nov 06, 2019	208.18	211.77	208.15	211.77	319,655	+3.49(+1.67%)
Nov 05, 2019	207.29	208.53	205.39	208.29	314,100	+1.25(+0.60%)
Nov 04, 2019	209.90	209.90	206.05	207.04	265,979	-1.33(-0.64%)

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.