Indicators

Huntington Ingalls Industries (NY: HII )

253.10 +3.18 (+1.27%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	228.90	230.66	227.24	228.66	157,388	-0.80(-0.35%)
Nov 27, 2019	226.41	229.61	225.36	229.46	258,975	+3.80(+1.68%)
Nov 26, 2019	226.79	227.54	225.30	225.66	393,336	+0.22(+0.10%)
Nov 25, 2019	226.79	227.29	224.78	225.45	314,195	-0.59(-0.26%)
Nov 22, 2019	228.12	228.69	224.56	226.03	362,278	-0.83(-0.37%)
Nov 21, 2019	229.36	229.44	226.09	226.87	374,924	-3.19(-1.39%)
Nov 20, 2019	232.00	232.98	228.60	230.06	358,360	-2.76(-1.19%)
Nov 19, 2019	234.18	235.99	232.76	232.82	282,604	-0.68(-0.29%)
Nov 18, 2019	231.66	233.58	231.27	233.50	394,622	+1.09(+0.47%)
Nov 15, 2019	231.72	234.50	231.72	232.41	310,224	+1.32(+0.57%)
Nov 14, 2019	229.41	232.22	229.41	231.09	392,404	+0.81(+0.35%)
Nov 13, 2019	228.10	231.22	226.45	230.28	351,677	+0.49(+0.21%)
Nov 12, 2019	227.27	231.85	226.70	229.79	339,424	+1.86(+0.82%)
Nov 11, 2019	226.21	229.82	224.55	227.93	332,307	+0.62(+0.27%)
Nov 08, 2019	227.19	228.85	225.07	227.30	501,310	+0.69(+0.30%)
Nov 07, 2019	217.16	229.95	212.63	226.62	710,728	+14.89(+7.03%)
Nov 06, 2019	208.13	211.72	208.10	211.72	319,735	+3.48(+1.67%)
Nov 05, 2019	207.24	208.48	205.34	208.24	314,178	+1.25(+0.60%)
Nov 04, 2019	209.85	209.85	206.00	206.99	266,045	-1.33(-0.64%)

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.