Indicators

Huntington Ingalls Industries (NY: HII )

242.03 +3.57 (+1.50%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	202.62	203.73	201.03	201.50	192,303	-0.47(-0.23%)
Sep 28, 2023	201.46	203.73	200.89	201.97	346,026	+1.84(+0.92%)
Sep 27, 2023	198.16	200.15	197.45	200.13	213,826	+2.74(+1.39%)
Sep 26, 2023	197.65	199.27	197.03	197.40	217,626	-0.91(-0.46%)
Sep 25, 2023	197.53	199.32	198.06	198.30	177,059	+0.25(+0.12%)
Sep 22, 2023	199.18	200.34	197.03	198.06	244,799	-1.40(-0.70%)
Sep 21, 2023	201.58	202.04	196.57	199.45	575,188	-3.03(-1.50%)
Sep 20, 2023	207.06	207.06	202.42	202.49	547,427	-3.29(-1.60%)
Sep 19, 2023	209.41	209.53	205.45	205.78	265,266	-3.31(-1.58%)
Sep 18, 2023	208.85	210.62	207.38	209.09	181,035	+0.62(+0.30%)
Sep 15, 2023	209.42	210.97	208.41	208.47	349,887	-1.26(-0.60%)
Sep 14, 2023	206.43	209.79	206.24	209.73	182,058	+3.36(+1.63%)
Sep 13, 2023	208.89	209.51	205.93	206.37	214,735	-1.80(-0.87%)
Sep 12, 2023	206.88	209.74	206.88	208.17	129,860	+0.25(+0.12%)
Sep 11, 2023	207.42	208.73	205.24	207.92	143,754	+0.26(+0.12%)
Sep 08, 2023	206.23	207.81	205.62	207.67	172,920	+1.44(+0.70%)
Sep 07, 2023	206.38	207.48	205.03	206.23	427,026	+0.18(+0.09%)
Sep 06, 2023	213.09	213.67	205.95	206.05	330,971	-7.80(-3.65%)
Sep 05, 2023	217.46	217.46	213.85	213.85	185,669	-3.68(-1.69%)

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.