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 (%)
Feb 28, 2018	231.07	233.39	229.34	229.43	1,250,447	-0.66(-0.29%)
Feb 27, 2018	233.50	236.91	229.82	230.09	616,073	-2.99(-1.28%)
Feb 26, 2018	233.92	234.58	231.25	233.07	865,412	+1.01(+0.43%)
Feb 23, 2018	230.88	232.24	227.41	232.07	574,636	+1.92(+0.83%)
Feb 22, 2018			229.24	230.15	587,590	-6.42(-2.71%)
Feb 21, 2018	232.79	241.64	232.14	236.57	971,590	+4.17(+1.79%)
Feb 20, 2018	231.72	235.69	228.58	232.40	895,907	+0.36(+0.15%)
Feb 16, 2018		232.04	232.04	232.04	0	+9.00(+4.04%)
Feb 15, 2018	213.15	223.12	213.15	223.04	1,197,224	+12.22(+5.80%)
Feb 14, 2018	206.69	211.76	206.42	210.82	562,615	+3.44(+1.66%)
Feb 13, 2018		208.10		207.38	847,697	+2.21(+1.08%)
Feb 12, 2018	202.03	207.36	199.22	205.17	502,459	+4.03(+2.01%)
Feb 09, 2018	198.79	202.87	194.37	201.14	572,047	+4.31(+2.19%)
Feb 08, 2018	204.93	206.30	196.78	196.82	378,748	-8.25(-4.02%)
Feb 07, 2018	198.83	208.23	198.60	205.07	417,562	+6.24(+3.14%)
Feb 06, 2018	194.83	200.53	193.63	198.83	634,635	-3.59(-1.77%)
Feb 05, 2018	211.06	211.39	197.40	202.42	473,943	-10.47(-4.92%)
Feb 02, 2018	212.83	214.30	210.63	212.89	589,409	+2.01(+0.95%)

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.