Indicators

Huntington Ingalls Industries (NY: HII )

276.97 +0.99 (+0.36%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	257.30	258.83	256.74	258.47	168,942	+1.17(+0.45%)
Dec 28, 2023	256.65	258.16	256.56	257.30	117,971	+0.16(+0.06%)
Dec 27, 2023	255.93	257.55	255.66	257.14	108,783	+0.48(+0.19%)
Dec 26, 2023	255.01	256.94	254.69	256.67	79,558	+1.73(+0.68%)
Dec 22, 2023	254.26	255.74	253.72	254.94	134,238	+2.06(+0.82%)
Dec 21, 2023	252.84	253.50	251.15	252.87	109,017	+1.58(+0.63%)
Dec 20, 2023	254.88	255.98	251.23	251.29	207,630	-4.56(-1.78%)
Dec 19, 2023	254.55	255.97	253.30	255.85	204,343	+1.98(+0.78%)
Dec 18, 2023	252.53	254.16	252.30	253.87	262,591	+1.46(+0.58%)
Dec 15, 2023	253.51	255.86	252.41	252.41	1,262,309	-2.27(-0.89%)
Dec 14, 2023	256.64	256.65	251.12	254.68	468,502	-1.75(-0.68%)
Dec 13, 2023	253.33	257.39	252.10	256.43	346,588	+3.10(+1.22%)
Dec 12, 2023	249.17	254.94	248.64	253.33	434,861	+4.08(+1.64%)
Dec 11, 2023	246.13	249.44	245.58	249.25	417,446	+3.47(+1.41%)
Dec 08, 2023	244.46	246.13	243.79	245.78	237,047	+1.69(+0.69%)
Dec 07, 2023	243.10	244.21	242.36	244.08	207,510	+1.59(+0.66%)
Dec 06, 2023	239.80	242.56	239.80	242.49	184,444	+3.10(+1.29%)
Dec 05, 2023	240.73	240.98	238.79	239.40	232,008	-2.11(-0.87%)
Dec 04, 2023	236.68	241.56	236.68	241.50	309,859	+3.84(+1.62%)

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.