Indicators

Huntington Ingalls Industries (NY: HII )

247.94 -1.27 (-0.51%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	188.65	191.30	185.79	187.96	595,968	-0.74(-0.39%)
Feb 27, 2019	189.98	191.11	188.00	188.70	289,671	-1.61(-0.84%)
Feb 26, 2019	191.48	193.11	190.24	190.31	503,316	-1.41(-0.74%)
Feb 25, 2019	196.26	196.54	191.21	191.72	536,170	-3.15(-1.62%)
Feb 22, 2019	194.88	196.19	194.12	194.87	349,397	+0.06(+0.03%)
Feb 21, 2019	197.58	198.19	193.71	194.80	239,383	-2.63(-1.33%)
Feb 20, 2019	195.47	197.96	194.86	197.43	337,809	+2.53(+1.30%)
Feb 19, 2019	195.47	195.99	193.36	194.90	374,036	-1.52(-0.77%)
Feb 15, 2019	193.59	200.84	193.59	196.42	537,106	+4.67(+2.43%)
Feb 14, 2019	184.84	195.62	180.86	191.76	736,277	-1.35(-0.70%)
Feb 13, 2019	191.81	193.96	191.48	193.11	293,102	+1.54(+0.80%)
Feb 12, 2019	189.67	193.95	189.52	191.57	291,356	+3.33(+1.77%)
Feb 11, 2019	188.04	189.18	186.71	188.24	373,629	+1.15(+0.62%)
Feb 08, 2019	187.20	188.05	185.29	187.09	347,967	-0.88(-0.47%)
Feb 07, 2019	187.72	188.62	185.70	187.97	283,069	-0.74(-0.39%)
Feb 06, 2019	188.97	190.00	187.82	188.71	354,496	-0.66(-0.35%)
Feb 05, 2019	188.86	189.59	186.69	189.37	240,730	+0.43(+0.23%)
Feb 04, 2019	184.50	188.99	184.50	188.94	280,642	+4.43(+2.40%)

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.