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 (%)
Nov 29, 2019	226.60	228.34	224.95	226.37	158,985	-0.79(-0.35%)
Nov 27, 2019	224.13	227.30	223.09	227.16	261,603	+3.76(+1.68%)
Nov 26, 2019	224.52	225.25	223.04	223.40	397,328	+0.22(+0.10%)
Nov 25, 2019	224.52	225.01	222.52	223.18	317,384	-0.58(-0.26%)
Nov 22, 2019	225.82	226.39	222.30	223.76	365,955	-0.82(-0.37%)
Nov 21, 2019	227.05	227.13	223.82	224.59	378,730	-3.16(-1.39%)
Nov 20, 2019	229.67	230.64	226.30	227.75	361,997	-2.73(-1.19%)
Nov 19, 2019	231.83	233.62	230.42	230.48	285,473	-0.67(-0.29%)
Nov 18, 2019	229.34	231.24	228.95	231.15	398,628	+1.07(+0.47%)
Nov 15, 2019	229.39	232.15	229.39	230.08	313,373	+1.31(+0.57%)
Nov 14, 2019	227.10	229.89	227.10	228.77	396,387	+0.81(+0.35%)
Nov 13, 2019	225.81	228.90	224.18	227.97	355,247	+0.48(+0.21%)
Nov 12, 2019	224.98	229.52	224.42	227.48	342,869	+1.84(+0.82%)
Nov 11, 2019	223.93	227.51	222.29	225.64	335,681	+0.62(+0.27%)
Nov 08, 2019	224.90	226.55	222.81	225.02	506,398	+0.68(+0.30%)
Nov 07, 2019	214.98	227.64	210.50	224.34	717,942	+14.74(+7.03%)
Nov 06, 2019	206.04	209.59	206.01	209.59	322,980	+3.45(+1.67%)
Nov 05, 2019	205.16	206.39	203.28	206.15	317,367	+1.24(+0.60%)
Nov 04, 2019	207.74	207.74	203.93	204.91	268,746	-1.32(-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.