Indicators

Huntington Ingalls Industries (NY: HII )

269.64 -1.58 (-0.58%)

Streaming Delayed Price Updated: 3:48 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	191.48	198.88	191.48	196.83	1,297,918	+4.37(+2.27%)
Feb 25, 2022	185.16	195.39	189.18	192.46	719,059	+7.58(+4.10%)
Feb 24, 2022	178.86	185.56	176.78	184.88	660,728	+5.57(+3.10%)
Feb 23, 2022	180.61	181.63	179.15	179.31	461,898	+0.49(+0.27%)
Feb 22, 2022	179.44	180.58	176.52	178.82	445,624	+0.76(+0.42%)
Feb 18, 2022				178.07	0	+1.12(+0.63%)
Feb 17, 2022	173.65	178.13	173.57	176.95	424,920	+2.24(+1.28%)
Feb 16, 2022	172.37	175.84	172.37	174.71	388,581	+2.34(+1.36%)
Feb 15, 2022	173.03	175.12	172.01	172.37	345,240	-1.08(-0.62%)
Feb 14, 2022	175.86	176.38	171.56	173.45	531,248	-2.50(-1.42%)
Feb 11, 2022	171.28	176.31	169.56	175.94	633,234	+4.04(+2.35%)
Feb 10, 2022	174.07	180.83	171.54	171.91	817,472	-7.22(-4.03%)
Feb 09, 2022	179.12	180.10	178.15	179.12	348,642	+1.14(+0.64%)
Feb 08, 2022	177.17	178.26	175.89	177.98	267,277	+1.89(+1.08%)
Feb 07, 2022	174.81	177.15	172.79	176.09	328,507	+1.35(+0.77%)
Feb 04, 2022	174.96	176.59	172.24	174.74	280,776	-0.88(-0.50%)
Feb 03, 2022	179.43		175.42	175.62	301,042	-3.33(-1.86%)
Feb 02, 2022	175.81	179.00	175.13	178.95	402,232	+1.43(+0.80%)

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.