Indicators

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	167.12	170.22	167.12	168.40	533,652	+1.89(+1.14%)
Dec 28, 2018	167.01	169.07	165.32	166.50	467,539	+0.53(+0.32%)
Dec 27, 2018	159.18	165.97	158.87	165.97	538,217	+3.37(+2.07%)
Dec 26, 2018	157.39	162.84	154.31	162.60	486,282	+5.95(+3.80%)
Dec 24, 2018	157.21	159.34	153.79	156.64	385,716	-2.24(-1.41%)
Dec 21, 2018	162.71	165.55	158.78	158.88	941,068	-5.01(-3.06%)
Dec 20, 2018	165.85	170.78	161.79	163.89	498,699	-3.12(-1.87%)
Dec 19, 2018	173.47	176.83	166.07	167.01	561,146	-7.38(-4.23%)
Dec 18, 2018	175.64	178.31	173.69	174.39	427,207	-0.24(-0.14%)
Dec 17, 2018	175.00	178.84	173.02	174.63	455,757	-0.83(-0.47%)
Dec 14, 2018	174.64	178.55	174.28	175.47	482,909	-1.23(-0.70%)
Dec 13, 2018	179.34	179.34	175.43	176.69	442,150	-2.61(-1.46%)
Dec 12, 2018	179.44	183.23	178.69	179.31	383,446	+1.80(+1.01%)
Dec 11, 2018	179.32	180.18	175.51	177.51	472,286	+0.93(+0.53%)
Dec 10, 2018	177.85	180.51	173.14	176.58	733,491	+0.95(+0.54%)
Dec 07, 2018	179.27	182.29	175.38	175.63	518,169	-3.89(-2.17%)
Dec 06, 2018	176.70	179.66	172.20	179.53	1,101,415	-0.65(-0.36%)
Dec 04, 2018	189.09	191.44	179.69	180.17	688,933	-9.12(-4.82%)

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.