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 (%)
Feb 29, 2024	289.45	290.00	287.23	288.78	317,904	-0.23(-0.08%)
Feb 28, 2024	287.17	289.97	287.02	289.00	260,303	+2.34(+0.82%)
Feb 27, 2024	284.99	286.86	283.00	286.67	203,791	+1.15(+0.40%)
Feb 26, 2024	285.93	287.06	284.16	285.52	220,882	+0.19(+0.07%)
Feb 23, 2024	285.07	286.68	284.53	285.33	183,141	+0.84(+0.30%)
Feb 22, 2024	284.65	284.94	281.72	284.49	201,910	+0.46(+0.16%)
Feb 21, 2024	281.82	284.58	281.13	284.03	238,304	+3.28(+1.17%)
Feb 20, 2024	281.45	283.91	280.52	280.75	259,525	-0.29(-0.10%)
Feb 16, 2024	280.59	283.25	279.31	281.04	267,007	+0.10(+0.04%)
Feb 15, 2024	277.36	281.07	277.35	280.94	305,282	+4.61(+1.67%)
Feb 14, 2024	272.99	276.72	272.56	276.32	268,362	+5.13(+1.89%)
Feb 13, 2024	270.52	273.17	269.50	271.20	317,377	-0.62(-0.23%)
Feb 12, 2024	270.08	272.80	270.08	271.82	162,597	+1.81(+0.67%)
Feb 09, 2024	268.84	270.42	267.16	270.01	199,833	+1.75(+0.65%)
Feb 08, 2024	270.66	271.48	266.32	268.26	283,584	-2.57(-0.95%)
Feb 07, 2024	262.83	271.93	262.51	270.83	479,747	+8.40(+3.20%)
Feb 06, 2024	262.00	263.73	261.26	262.44	398,420	+0.29(+0.11%)
Feb 05, 2024	262.49	263.97	259.27	262.15	251,159	-2.53(-0.96%)
Feb 02, 2024	262.30	265.50	259.62	264.68	328,926	+0.68(+0.26%)

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.