Indicators

Huntington Ingalls Industries (NY: HII )

249.21 -1.42 (-0.57%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	190.49	197.85	190.49	195.81	1,304,669	+4.35(+2.27%)
Feb 25, 2022	184.20	194.38	188.20	191.46	722,800	+7.54(+4.10%)
Feb 24, 2022	177.93	184.60	175.87	183.92	664,164	+5.54(+3.10%)
Feb 23, 2022	179.68	180.69	178.22	178.38	464,300	+0.49(+0.27%)
Feb 22, 2022	178.51	179.64	175.60	177.90	447,942	+0.75(+0.42%)
Feb 18, 2022				177.15	0	+1.11(+0.63%)
Feb 17, 2022	172.75	177.20	172.67	176.03	427,130	+2.23(+1.28%)
Feb 16, 2022	171.47	174.93	171.47	173.81	390,603	+2.33(+1.36%)
Feb 15, 2022	172.14	174.22	171.12	171.47	347,036	-1.08(-0.62%)
Feb 14, 2022	174.95	175.47	170.67	172.55	534,011	-2.48(-1.42%)
Feb 11, 2022	170.40	175.40	168.68	175.03	636,528	+4.02(+2.35%)
Feb 10, 2022	173.17	179.90	170.66	171.02	821,724	-7.18(-4.03%)
Feb 09, 2022	178.19	179.16	177.22	178.19	350,455	+1.13(+0.64%)
Feb 08, 2022	176.25	177.34	174.98	177.06	268,668	+1.88(+1.08%)
Feb 07, 2022	173.90	176.23	171.89	175.18	330,216	+1.34(+0.77%)
Feb 04, 2022	174.05	175.67	171.35	173.83	282,237	-0.88(-0.50%)
Feb 03, 2022	178.50		174.51	174.71	302,608	-3.31(-1.86%)
Feb 02, 2022	174.90	178.07	174.22	178.02	404,324	+1.42(+0.80%)

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.