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 (%)
Sep 28, 2018	225.62	226.83	221.36	225.68	218,883	+0.08(+0.04%)
Sep 27, 2018	225.54	227.99	224.49	225.60	240,270	+0.66(+0.29%)
Sep 26, 2018	226.20	226.38	222.83	224.94	280,519	-0.50(-0.22%)
Sep 25, 2018	224.44	227.24	224.18	225.44	294,082	+1.62(+0.72%)
Sep 24, 2018	224.60	225.60	221.98	223.82	293,314	-1.53(-0.68%)
Sep 21, 2018	220.70	226.39	220.70	225.35	840,927	+4.99(+2.26%)
Sep 20, 2018	222.98	223.56	217.62	220.37	519,970	-1.74(-0.79%)
Sep 19, 2018	226.67	228.52	221.35	222.11	526,131	-5.26(-2.31%)
Sep 18, 2018	226.93	228.55	226.80	227.37	313,388	+0.45(+0.20%)
Sep 17, 2018	222.48	227.48	220.96	226.92	343,032	+4.05(+1.81%)
Sep 14, 2018	219.90	223.69	219.90	222.88	297,178	+3.49(+1.59%)
Sep 13, 2018	216.88	219.55	216.54	219.39	205,400	+2.76(+1.27%)
Sep 12, 2018	216.80	217.65	213.59	216.63	222,678	+1.81(+0.84%)
Sep 11, 2018	218.26	218.53	214.27	214.82	590,143	-3.58(-1.64%)
Sep 10, 2018	217.50	219.59	217.07	218.40	276,377	+1.87(+0.86%)
Sep 07, 2018	218.12	218.12	214.80	216.53	167,481	-2.14(-0.98%)
Sep 06, 2018	215.67	219.93	215.64	218.67	249,425	+3.14(+1.46%)
Sep 05, 2018	213.66	216.11	212.26	215.54	367,247	+1.08(+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.