Indicators

Huntington Ingalls Industries (NY: HII )

250.63 -0.93 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	168.82	171.95	168.82	170.10	528,290	+1.91(+1.14%)
Dec 28, 2018	168.71	170.78	167.00	168.19	462,841	+0.54(+0.32%)
Dec 27, 2018	160.79	167.66	160.48	167.66	532,808	+3.41(+2.07%)
Dec 26, 2018	158.99	164.49	155.88	164.25	481,396	+6.02(+3.80%)
Dec 24, 2018	158.81	160.96	155.35	158.23	381,841	-2.26(-1.41%)
Dec 21, 2018	164.36	167.23	160.39	160.50	931,611	-5.06(-3.06%)
Dec 20, 2018	167.53	172.51	163.44	165.56	493,688	-3.16(-1.87%)
Dec 19, 2018	175.23	178.62	167.75	168.71	555,507	-7.45(-4.23%)
Dec 18, 2018	177.43	180.12	175.46	176.16	422,915	-0.24(-0.14%)
Dec 17, 2018	176.77	180.65	174.78	176.41	451,177	-0.84(-0.47%)
Dec 14, 2018	176.41	180.37	176.05	177.25	478,056	-1.24(-0.70%)
Dec 13, 2018	181.16	181.16	177.21	178.49	437,707	-2.64(-1.46%)
Dec 12, 2018	181.26	185.09	180.51	181.12	379,593	+1.81(+1.01%)
Dec 11, 2018	181.14	182.01	177.29	179.31	467,541	+0.94(+0.53%)
Dec 10, 2018	179.66	182.34	174.90	178.37	726,121	+0.96(+0.54%)
Dec 07, 2018	181.09	184.14	177.16	177.42	512,962	-3.93(-2.17%)
Dec 06, 2018	178.50	181.48	173.95	181.35	1,090,348	-0.65(-0.36%)
Dec 04, 2018	191.01	193.38	181.51	182.00	682,011	-9.22(-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.