Indicators

Huntington Ingalls Industries (NY: HII )

250.46 +0.08 (+0.03%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	288.31	291.65	291.05	289.96	437,270	+1.71(+0.59%)
Mar 27, 2024	290.09	290.91	287.37	288.25	758,118	-0.12(-0.04%)
Mar 26, 2024	289.31	292.72	288.07	288.37	403,971	-0.93(-0.32%)
Mar 25, 2024	292.57	292.57	289.03	289.30	194,416	-1.74(-0.60%)
Mar 22, 2024	293.26	293.26	289.58	291.04	217,930	-1.37(-0.47%)
Mar 21, 2024	291.26	293.28	290.36	292.41	230,955	+1.72(+0.59%)
Mar 20, 2024	289.19	292.80	289.19	290.69	217,888	+1.50(+0.52%)
Mar 19, 2024	290.07	291.48	287.77	289.19	290,774	+0.10(+0.03%)
Mar 18, 2024	287.92	290.57	287.29	289.09	229,201	+1.56(+0.54%)
Mar 15, 2024	283.31	288.08	283.23	287.52	696,530	+2.14(+0.75%)
Mar 14, 2024	287.11	288.50	283.95	285.38	244,779	-3.01(-1.05%)
Mar 13, 2024	288.89	289.91	286.62	288.40	232,366	-0.26(-0.09%)
Mar 12, 2024	286.31	289.19	284.37	288.66	203,507	+1.62(+0.57%)
Mar 11, 2024	290.84	290.84	285.75	287.04	226,409	-4.77(-1.63%)
Mar 08, 2024	289.76	291.87	289.44	291.80	208,826	+1.46(+0.50%)
Mar 07, 2024	291.73	292.88	289.93	290.34	274,508	-2.13(-0.73%)
Mar 06, 2024	290.40	294.21	288.90	292.47	269,966	+2.65(+0.91%)
Mar 05, 2024	296.00	297.95	287.56	289.82	397,697	-5.07(-1.72%)
Mar 04, 2024	291.08	296.65	291.08	294.90	227,337	+3.95(+1.36%)

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.