Indicators

Huntington Ingalls Industries (NY: HII )

271.22 -2.78 (-1.01%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	169.69	172.84	169.69	170.99	525,556	+1.92(+1.14%)
Dec 28, 2018	169.59	171.67	167.87	169.07	460,446	+0.54(+0.32%)
Dec 27, 2018	161.63	168.53	161.31	168.53	530,051	+3.42(+2.07%)
Dec 26, 2018	159.81	165.35	156.69	165.10	478,905	+6.05(+3.80%)
Dec 24, 2018	159.63	161.80	156.16	159.06	379,865	-2.27(-1.41%)
Dec 21, 2018	165.21	168.10	161.22	161.33	926,791	-5.09(-3.06%)
Dec 20, 2018	168.40	173.41	164.29	166.42	491,133	-3.17(-1.87%)
Dec 19, 2018	176.14	179.55	168.63	169.59	552,633	-7.49(-4.23%)
Dec 18, 2018	178.35	181.05	176.37	177.08	420,726	-0.24(-0.14%)
Dec 17, 2018	177.69	181.59	175.69	177.32	448,843	-0.84(-0.47%)
Dec 14, 2018	177.33	181.30	176.96	178.17	475,582	-1.25(-0.70%)
Dec 13, 2018	182.10	182.10	178.13	179.42	435,442	-2.65(-1.46%)
Dec 12, 2018	182.20	186.06	181.45	182.07	377,629	+1.82(+1.01%)
Dec 11, 2018	182.09	182.96	178.21	180.24	465,121	+0.94(+0.53%)
Dec 10, 2018	180.59	183.29	175.81	179.30	722,363	+0.96(+0.54%)
Dec 07, 2018	182.03	185.09	178.09	178.34	510,308	-3.95(-2.17%)
Dec 06, 2018	179.43	182.43	174.85	182.29	1,084,706	-0.66(-0.36%)
Dec 04, 2018	192.00	194.39	182.45	182.95	678,481	-9.26(-4.82%)

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.