Indicators

Huntington Ingalls Industries (NY: HII )

253.10 +3.18 (+1.27%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	188.60	191.25	185.75	187.91	596,116	-0.75(-0.39%)
Feb 27, 2019	189.94	191.07	187.96	188.65	289,743	-1.61(-0.84%)
Feb 26, 2019	191.44	193.06	190.20	190.26	503,441	-1.41(-0.74%)
Feb 25, 2019	196.21	196.50	191.16	191.67	536,303	-3.15(-1.62%)
Feb 22, 2019	194.83	196.14	194.07	194.82	349,484	+0.06(+0.03%)
Feb 21, 2019	197.53	198.14	193.66	194.75	239,442	-2.63(-1.33%)
Feb 20, 2019	195.43	197.91	194.81	197.38	337,893	+2.53(+1.30%)
Feb 19, 2019	195.43	195.94	193.31	194.85	374,129	-1.52(-0.77%)
Feb 15, 2019	193.54	200.79	193.54	196.37	537,240	+4.67(+2.43%)
Feb 14, 2019	184.80	195.57	180.81	191.71	736,460	-1.35(-0.70%)
Feb 13, 2019	191.76	193.91	191.43	193.06	293,175	+1.54(+0.80%)
Feb 12, 2019	189.62	193.90	189.47	191.52	291,428	+3.33(+1.77%)
Feb 11, 2019	187.99	189.13	186.67	188.19	373,722	+1.15(+0.62%)
Feb 08, 2019	187.15	188.01	185.25	187.04	348,053	-0.88(-0.47%)
Feb 07, 2019	187.68	188.57	185.66	187.92	283,139	-0.74(-0.39%)
Feb 06, 2019	188.93	189.96	187.78	188.66	354,584	-0.66(-0.35%)
Feb 05, 2019	188.81	189.54	186.64	189.32	240,790	+0.43(+0.23%)
Feb 04, 2019	184.46	188.95	184.46	188.89	280,712	+4.43(+2.40%)

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.