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, 2023	211.94	212.98	209.35	209.42	385,459	-2.12(-1.00%)
Feb 27, 2023	215.12	216.34	211.49	211.54	437,517	-3.28(-1.53%)
Feb 24, 2023	210.98	215.12	210.34	214.82	594,858	+3.35(+1.58%)
Feb 23, 2023	213.39	214.82	209.72	211.48	352,678	-2.14(-1.00%)
Feb 22, 2023	215.22	216.52	212.55	213.62	350,142	-1.23(-0.57%)
Feb 21, 2023	218.79	219.46	213.87	214.85	419,996	-2.44(-1.12%)
Feb 17, 2023	212.12	218.58	212.12	217.28	1,407,479	+5.44(+2.57%)
Feb 16, 2023	210.06	215.02	210.06	211.85	313,047	+0.49(+0.23%)
Feb 15, 2023	208.14	212.24	207.43	211.35	559,293	+2.15(+1.03%)
Feb 14, 2023	211.93	212.49	209.07	209.21	465,418	-2.66(-1.26%)
Feb 13, 2023	214.76	216.47	210.19	211.87	526,933	-2.31(-1.08%)
Feb 10, 2023	214.09	215.94	212.76	214.18	509,167	+0.85(+0.40%)
Feb 09, 2023	213.86	215.87	205.09	213.33	1,146,059	-5.08(-2.33%)
Feb 08, 2023	216.28	219.17	215.87	218.41	390,339	+0.38(+0.17%)
Feb 07, 2023	214.47	218.94	211.82	218.03	461,361	+3.19(+1.49%)
Feb 06, 2023	210.51	215.04	210.51	214.84	583,294	+4.88(+2.32%)
Feb 03, 2023	211.29	211.97	208.29	209.96	374,466	-0.72(-0.34%)
Feb 02, 2023	210.07	212.49	207.55	210.68	538,859	-0.63(-0.30%)

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.