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 30, 2019	191.14	192.80	189.50	189.71	203,810	-1.43(-0.75%)
Sep 27, 2019	192.88	193.57	189.72	191.14	256,213	-0.78(-0.41%)
Sep 26, 2019	191.96	192.99	190.71	191.92	253,977	+0.46(+0.24%)
Sep 25, 2019	191.24	192.07	190.23	191.46	203,983	+0.99(+0.52%)
Sep 24, 2019	191.61	192.92	190.17	190.47	262,501	+0.27(+0.14%)
Sep 23, 2019	191.15	192.05	190.06	190.20	212,443	-2.22(-1.15%)
Sep 20, 2019	196.15	196.36	191.91	192.42	498,918	-3.26(-1.67%)
Sep 19, 2019	197.38	197.76	195.53	195.68	203,609	-1.11(-0.56%)
Sep 18, 2019	197.95	198.06	194.86	196.79	314,188	-1.24(-0.62%)
Sep 17, 2019	198.63	199.67	196.48	198.03	292,176	-1.41(-0.71%)
Sep 16, 2019	197.06	200.14	196.92	199.44	309,352	+3.90(+1.99%)
Sep 13, 2019	194.95	196.95	194.95	195.55	276,197	+1.36(+0.70%)
Sep 12, 2019	197.46	197.85	193.37	194.19	375,410	-3.22(-1.63%)
Sep 11, 2019	195.49	197.85	194.79	197.40	224,719	+2.24(+1.15%)
Sep 10, 2019	193.13	195.21	190.83	195.16	252,305	+2.18(+1.13%)
Sep 09, 2019	193.05	194.16	190.40	192.99	409,811	+0.40(+0.21%)
Sep 06, 2019	192.88	194.55	191.86	192.58	258,446	+0.68(+0.35%)
Sep 05, 2019	188.14	192.32	188.04	191.90	427,109	+5.09(+2.72%)
Sep 04, 2019	187.85	188.41	186.04	186.81	259,913	+0.47(+0.25%)

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.