Indicators

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)

Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	207.26	208.46	200.74	201.70	371,808	-5.06(-2.45%)
Apr 28, 2022	208.76	209.06	205.61	206.76	327,505	-1.68(-0.81%)
Apr 27, 2022	207.38	210.78	204.60	208.44	301,971	+1.13(+0.54%)
Apr 26, 2022	206.69	211.02	206.54	207.31	365,623	+0.12(+0.06%)
Apr 25, 2022	209.48	209.48	199.96	207.19	566,156	-3.45(-1.64%)
Apr 22, 2022	210.39	213.81	209.50	210.64	366,062	+0.18(+0.09%)
Apr 21, 2022	216.17	216.17	209.10	210.46	319,938	-5.04(-2.34%)
Apr 20, 2022	213.49	216.16	212.33	215.50	328,209	+3.02(+1.42%)
Apr 19, 2022	211.70	214.40	210.23	212.48	336,287	+1.17(+0.55%)
Apr 18, 2022	210.44	212.83	208.97	211.32	338,708	+0.20(+0.09%)
Apr 14, 2022	206.81	212.36	206.56	211.12	650,016	+9.23(+4.57%)
Apr 13, 2022	199.61	202.00	198.82	201.89	519,284	+2.81(+1.41%)
Apr 12, 2022	194.05	201.36	194.05	199.08	403,314	+4.48(+2.30%)
Apr 11, 2022	196.33	200.20	192.75	194.59	480,199	-0.63(-0.32%)
Apr 08, 2022	197.86	200.05	194.47	195.22	430,450	-1.91(-0.97%)
Apr 07, 2022	191.73	197.91	190.11	197.13	695,675	+5.51(+2.87%)
Apr 06, 2022	191.10	194.30	190.34	191.62	440,229	+0.94(+0.49%)
Apr 05, 2022	191.51	194.01	190.49	190.69	375,208	-0.71(-0.37%)
Apr 04, 2022	192.42	192.42	187.33	191.40	405,768	-0.72(-0.37%)

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.