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 (%)
Apr 28, 2023	195.88	197.03	195.71	196.25	240,976	+0.27(+0.14%)
Apr 27, 2023	194.42	196.77	194.08	195.97	267,257	+1.48(+0.76%)
Apr 26, 2023	199.52	199.93	194.40	194.50	362,011	-6.34(-3.16%)
Apr 25, 2023	202.99	203.35	200.47	200.84	196,049	-2.85(-1.40%)
Apr 24, 2023	203.09	204.14	202.05	203.69	225,321	+0.58(+0.29%)
Apr 21, 2023	206.99	206.99	202.17	203.11	203,329	-2.91(-1.41%)
Apr 20, 2023	205.40	206.03	204.26	206.02	154,093	+0.65(+0.32%)
Apr 19, 2023	206.56	206.56	205.04	205.37	192,832	-0.97(-0.47%)
Apr 18, 2023	205.77	208.26	205.20	206.34	228,821	+0.63(+0.31%)
Apr 17, 2023	204.80	206.43	204.38	205.71	246,637	+1.39(+0.68%)
Apr 14, 2023	204.86	205.78	202.96	204.31	202,470	-1.46(-0.71%)
Apr 13, 2023	204.34	206.72	203.03	205.77	262,698	+0.90(+0.44%)
Apr 12, 2023	203.91	206.68	203.82	204.88	223,427	+1.32(+0.65%)
Apr 11, 2023	205.25	205.53	202.92	203.56	230,898	-0.50(-0.24%)
Apr 10, 2023	200.69	205.43	200.69	204.05	383,789	+3.45(+1.72%)
Apr 06, 2023	203.15	204.08	200.48	200.60	391,664	-1.49(-0.74%)
Apr 05, 2023	201.88	204.31	201.70	202.09	329,956	-0.65(-0.32%)
Apr 04, 2023	203.13	204.06	201.64	202.74	569,881	-0.65(-0.32%)

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.