Indicators

Huntington Ingalls Industries (NY: HII )

238.46 -1.80 (-0.75%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	212.00	213.03	209.41	209.48	385,363	-2.12(-1.00%)
Feb 27, 2023	215.17	216.40	211.54	211.60	437,408	-3.28(-1.53%)
Feb 24, 2023	211.03	215.18	210.39	214.88	594,710	+3.35(+1.58%)
Feb 23, 2023	213.45	214.88	209.77	211.53	352,591	-2.14(-1.00%)
Feb 22, 2023	215.28	216.57	212.61	213.67	350,055	-1.23(-0.57%)
Feb 21, 2023	218.85	219.52	213.92	214.90	419,892	-2.44(-1.12%)
Feb 17, 2023	212.17	218.63	212.17	217.34	1,407,129	+5.44(+2.57%)
Feb 16, 2023	210.11	215.07	210.11	211.90	312,969	+0.49(+0.23%)
Feb 15, 2023	208.19	212.30	207.49	211.41	559,154	+2.15(+1.03%)
Feb 14, 2023	211.99	212.54	209.12	209.26	465,302	-2.66(-1.26%)
Feb 13, 2023	214.81	216.53	210.24	211.92	526,802	-2.31(-1.08%)
Feb 10, 2023	214.15	215.99	212.81	214.23	509,041	+0.85(+0.40%)
Feb 09, 2023	213.91	215.93	205.14	213.38	1,145,775	-5.08(-2.33%)
Feb 08, 2023	216.33	219.22	215.92	218.46	390,242	+0.38(+0.17%)
Feb 07, 2023	214.52	219.00	211.87	218.09	461,246	+3.19(+1.49%)
Feb 06, 2023	210.56	215.09	210.56	214.89	583,149	+4.88(+2.32%)
Feb 03, 2023	211.35	212.03	208.34	210.01	374,373	-0.72(-0.34%)
Feb 02, 2023	210.12	212.54	207.60	210.73	538,726	-0.63(-0.30%)

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.