Indicators

Huntington Ingalls Industries (NY: HII )

247.94 -1.27 (-0.51%)

Official Closing Price Updated: 4:10 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	209.36	210.58	202.78	203.75	368,072	-5.11(-2.45%)
Apr 28, 2022	210.88	211.18	207.69	208.86	324,215	-1.70(-0.81%)
Apr 27, 2022	209.49	212.92	206.68	210.56	298,936	+1.14(+0.54%)
Apr 26, 2022	208.79	213.16	208.63	209.42	361,949	+0.12(+0.06%)
Apr 25, 2022	211.60	211.60	201.99	209.29	560,467	-3.49(-1.64%)
Apr 22, 2022	212.52	215.98	211.63	212.78	362,384	+0.18(+0.09%)
Apr 21, 2022	218.36	218.36	211.22	212.60	316,723	-5.09(-2.34%)
Apr 20, 2022	215.65	218.35	214.49	217.68	324,911	+3.04(+1.42%)
Apr 19, 2022	213.85	216.57	212.36	214.64	332,908	+1.18(+0.55%)
Apr 18, 2022	212.58	214.99	211.09	213.46	335,304	+0.20(+0.09%)
Apr 14, 2022	208.91	214.51	208.65	213.26	643,485	+9.32(+4.57%)
Apr 13, 2022	201.63	204.06	200.84	203.94	514,066	+2.84(+1.41%)
Apr 12, 2022	196.02	203.40	196.02	201.10	399,261	+4.53(+2.30%)
Apr 11, 2022	198.32	202.24	194.71	196.57	475,374	-0.63(-0.32%)
Apr 08, 2022	199.87	202.08	196.44	197.20	426,125	-1.94(-0.97%)
Apr 07, 2022	193.67	199.92	192.04	199.13	688,685	+5.56(+2.87%)
Apr 06, 2022	193.04	196.27	192.28	193.57	435,806	+0.95(+0.49%)
Apr 05, 2022	193.45	195.98	192.42	192.62	371,437	-0.72(-0.37%)
Apr 04, 2022	194.37	194.37	189.23	193.34	401,691	-0.73(-0.37%)

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.