Indicators

Huntington Ingalls Industries (NY: HII )

267.51 -0.52 (-0.19%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	201.68	202.80	200.11	200.58	193,191	-0.47(-0.23%)
Sep 28, 2023	200.54	202.79	199.97	201.05	347,624	+1.83(+0.92%)
Sep 27, 2023	197.25	199.23	196.54	199.21	214,814	+2.72(+1.39%)
Sep 26, 2023	196.74	198.35	196.12	196.49	218,631	-0.90(-0.46%)
Sep 25, 2023	196.62	198.40	197.15	197.39	177,877	+0.24(+0.12%)
Sep 22, 2023	198.26	199.42	196.12	197.15	245,929	-1.39(-0.70%)
Sep 21, 2023	200.66	201.11	195.66	198.54	577,843	-3.02(-1.50%)
Sep 20, 2023	206.11	206.11	201.49	201.56	549,954	-3.27(-1.60%)
Sep 19, 2023	208.45	208.57	204.50	204.83	266,491	-3.30(-1.58%)
Sep 18, 2023	207.89	209.66	206.43	208.13	181,871	+0.62(+0.30%)
Sep 15, 2023	208.46	210.00	207.45	207.51	351,503	-1.25(-0.60%)
Sep 14, 2023	205.48	208.82	205.29	208.76	182,899	+3.34(+1.63%)
Sep 13, 2023	207.93	208.55	204.98	205.42	215,726	-1.79(-0.87%)
Sep 12, 2023	205.93	208.77	205.93	207.21	130,460	+0.25(+0.12%)
Sep 11, 2023	206.47	207.77	204.29	206.97	144,418	+0.25(+0.12%)
Sep 08, 2023	205.28	206.86	204.67	206.71	173,718	+1.43(+0.70%)
Sep 07, 2023	205.43	206.53	204.09	205.28	428,997	+0.18(+0.09%)
Sep 06, 2023	212.12	212.69	205.01	205.11	332,499	-7.77(-3.65%)
Sep 05, 2023	216.46	216.46	212.87	212.87	186,526	-3.67(-1.69%)

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.