Indicators

Huntington Ingalls Industries (NY: HII )

250.46 +0.08 (+0.03%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	176.76	178.41	174.77	178.20	288,473	-0.45(-0.25%)
Jan 28, 2022	178.52	178.72	174.83	178.65	297,791	-0.72(-0.40%)
Jan 27, 2022	182.03	184.91	178.59	179.38	256,400	-3.32(-1.82%)
Jan 26, 2022	185.26	187.14	180.93	182.70	333,948	-2.62(-1.41%)
Jan 25, 2022	184.18	186.48	180.89	185.31	255,287	-0.93(-0.50%)
Jan 24, 2022	180.14	186.91	179.20	186.25	401,180	+4.33(+2.38%)
Jan 21, 2022	182.40	185.24	180.88	181.92	334,391	-0.51(-0.28%)
Jan 20, 2022	184.24	186.65	182.30	182.43	240,369	-1.94(-1.05%)
Jan 19, 2022	186.31	187.65	184.26	184.37	215,902	-1.80(-0.97%)
Jan 18, 2022	187.64	187.64	182.81	186.17	290,733	-2.01(-1.07%)
Jan 14, 2022				188.18	0	+1.97(+1.06%)
Jan 13, 2022	188.64	188.94	185.26	186.21	346,969	-1.47(-0.79%)
Jan 12, 2022	188.66	189.21	186.45	187.69	221,628	-1.65(-0.87%)
Jan 11, 2022	187.83	189.35	184.56	189.33	413,141	+2.56(+1.37%)
Jan 10, 2022	185.64	187.44	184.87	186.77	516,134	+3.08(+1.68%)
Jan 07, 2022	182.55	185.17	182.53	183.69	384,305	+2.25(+1.24%)
Jan 06, 2022	179.60	181.85	178.26	181.44	309,494	+3.44(+1.93%)
Jan 05, 2022	180.74	181.58	177.37	178.00	446,081	-2.38(-1.32%)
Jan 04, 2022	178.61	183.34	178.39	180.38	466,084	+3.28(+1.85%)

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.