Indicators

Huntington Ingalls Industries (NY: HII )

263.07 +2.71 (+1.04%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	286.99	290.31	289.71	288.63	439,289	+1.70(+0.59%)
Mar 27, 2024	288.76	289.58	286.04	286.93	761,618	-0.12(-0.04%)
Mar 26, 2024	287.99	291.37	286.75	287.05	405,836	-0.92(-0.32%)
Mar 25, 2024	291.22	291.22	287.70	287.97	195,313	-1.73(-0.60%)
Mar 22, 2024	291.92	291.92	288.25	289.70	218,936	-1.37(-0.47%)
Mar 21, 2024	289.93	291.94	289.02	291.06	232,021	+1.71(+0.59%)
Mar 20, 2024	287.86	291.45	287.86	289.35	218,894	+1.49(+0.52%)
Mar 19, 2024	288.74	290.14	286.45	287.86	292,117	+0.10(+0.03%)
Mar 18, 2024	286.60	289.23	285.96	287.76	230,259	+1.56(+0.54%)
Mar 15, 2024	282.00	286.76	281.93	286.20	699,746	+2.13(+0.75%)
Mar 14, 2024	285.79	287.17	282.65	284.07	245,909	-3.00(-1.05%)
Mar 13, 2024	287.56	288.58	285.31	287.07	233,439	-0.26(-0.09%)
Mar 12, 2024	285.00	287.86	283.06	287.33	204,446	+1.61(+0.56%)
Mar 11, 2024	289.50	289.50	284.44	285.72	227,454	-4.74(-1.63%)
Mar 08, 2024	288.43	290.53	288.11	290.46	209,790	+1.46(+0.50%)
Mar 07, 2024	290.39	291.53	288.60	289.00	275,775	-2.12(-0.73%)
Mar 06, 2024	289.06	292.86	287.57	291.12	271,212	+2.63(+0.91%)
Mar 05, 2024	294.64	296.58	286.24	288.49	399,533	-5.05(-1.72%)
Mar 04, 2024	289.74	295.28	289.74	293.54	228,387	+3.93(+1.36%)

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.