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 (%)
Sep 28, 2018	227.97	229.19	223.66	228.03	216,630	+0.08(+0.04%)
Sep 27, 2018	227.88	230.36	226.83	227.95	237,797	+0.67(+0.29%)
Sep 26, 2018	228.55	228.74	225.15	227.28	277,632	-0.51(-0.22%)
Sep 25, 2018	226.77	229.60	226.51	227.79	291,055	+1.64(+0.72%)
Sep 24, 2018	226.94	227.95	224.29	226.15	290,295	-1.55(-0.68%)
Sep 21, 2018	223.00	228.75	223.00	227.70	832,270	+5.04(+2.26%)
Sep 20, 2018	225.30	225.89	219.88	222.66	514,617	-1.76(-0.79%)
Sep 19, 2018	229.03	230.90	223.66	224.42	520,715	-5.32(-2.31%)
Sep 18, 2018	229.29	230.93	229.16	229.74	310,162	+0.46(+0.20%)
Sep 17, 2018	224.80	229.84	223.25	229.28	339,501	+4.09(+1.81%)
Sep 14, 2018	222.19	226.01	222.19	225.20	294,119	+3.53(+1.59%)
Sep 13, 2018	219.13	221.83	218.79	221.67	203,285	+2.79(+1.27%)
Sep 12, 2018	219.05	219.92	215.81	218.88	220,386	+1.83(+0.84%)
Sep 11, 2018	220.53	220.81	216.50	217.06	584,068	-3.62(-1.64%)
Sep 10, 2018	219.76	221.88	219.33	220.67	273,531	+1.89(+0.86%)
Sep 07, 2018	220.39	220.39	217.03	218.78	165,757	-2.16(-0.98%)
Sep 06, 2018	217.91	222.22	217.89	220.95	246,857	+3.17(+1.46%)
Sep 05, 2018	215.88	218.36	214.47	217.78	363,466	+1.10(+0.51%)

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.