Indicators

Huntington Ingalls Industries (NY: HII )

242.03 +3.57 (+1.50%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	190.31	193.87	183.40	187.62	1,174,769	-8.87(-4.52%)
Feb 27, 2020	194.42	200.21	192.87	196.49	732,913	-3.18(-1.59%)
Feb 26, 2020	203.90	206.51	198.95	199.67	467,275	-2.79(-1.38%)
Feb 25, 2020	213.80	214.30	201.37	202.46	418,449	-10.91(-5.11%)
Feb 24, 2020	210.37	214.76	208.48	213.37	402,069	-1.07(-0.50%)
Feb 21, 2020	214.71	215.77	212.74	214.44	270,971	-1.27(-0.59%)
Feb 20, 2020	213.53	217.62	213.45	215.72	398,687	+1.56(+0.73%)
Feb 19, 2020	217.41	218.35	213.58	214.15	592,439	-1.64(-0.76%)
Feb 18, 2020	222.60	222.70	215.56	215.79	735,435	-7.91(-3.54%)
Feb 14, 2020	228.73	229.28	222.92	223.70	575,842	-3.77(-1.66%)
Feb 13, 2020	236.29	240.46	226.31	227.47	699,668	-17.92(-7.30%)
Feb 12, 2020	244.63	245.39	241.68	245.39	399,929	+1.83(+0.75%)
Feb 11, 2020	245.46	245.86	241.81	243.56	297,307	-0.77(-0.32%)
Feb 10, 2020	244.15	246.35	242.28	244.34	266,397	-0.20(-0.08%)
Feb 07, 2020	243.16	244.96	242.93	244.54	206,255	+0.87(+0.36%)
Feb 06, 2020	246.24	246.24	243.49	243.66	221,330	-1.25(-0.51%)
Feb 05, 2020	242.59	245.73	241.17	244.92	246,930	+4.09(+1.70%)
Feb 04, 2020	239.97	242.66	239.87	240.83	274,781	+3.37(+1.42%)

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.