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 (%)
Feb 26, 2021	167.71	168.53	162.75	162.87	625,787	-6.78(-4.00%)
Feb 25, 2021	173.20	174.44	168.60	169.65	311,640	-3.45(-1.99%)
Feb 24, 2021	172.13	175.06	172.13	173.10	371,450	+1.55(+0.90%)
Feb 23, 2021	176.11	176.52	168.45	171.56	638,381	-3.88(-2.21%)
Feb 22, 2021	168.54	177.15	167.67	175.44	722,823	+7.83(+4.67%)
Feb 19, 2021	164.83	167.70	164.55	167.61	454,544	+3.41(+2.07%)
Feb 18, 2021	163.20	164.43	162.46	164.20	403,788	+0.01(+0.01%)
Feb 17, 2021	160.95	164.97	159.57	164.19	468,957	+3.00(+1.86%)
Feb 16, 2021	163.47	164.73	160.86	161.19	670,175	-0.89(-0.55%)
Feb 12, 2021	157.12	162.70	156.83	162.09	466,171	+5.15(+3.28%)
Feb 11, 2021	156.91	165.42	156.01	156.93	806,675	+2.54(+1.65%)
Feb 10, 2021	154.72	155.62	153.60	154.39	349,571	+0.51(+0.33%)
Feb 09, 2021	152.15	153.91	151.38	153.89	376,212	+2.02(+1.33%)
Feb 08, 2021	151.98	152.99	150.78	151.86	322,259	+1.03(+0.68%)
Feb 05, 2021	149.82	152.55	149.08	150.83	440,417	+2.44(+1.64%)
Feb 04, 2021	148.97	149.45	147.22	148.39	596,980	+0.05(+0.03%)
Feb 03, 2021	146.89	148.77	146.29	148.35	336,462	+1.45(+0.99%)
Feb 02, 2021	147.16	148.52	145.40	146.89	487,674	+1.70(+1.17%)

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.