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	195.93	197.08	195.76	196.30	240,916	+0.27(+0.14%)
Apr 27, 2023	194.47	196.82	194.12	196.02	267,191	+1.48(+0.76%)
Apr 26, 2023	199.57	199.97	194.45	194.54	361,921	-6.35(-3.16%)
Apr 25, 2023	203.04	203.40	200.52	200.89	196,000	-2.85(-1.40%)
Apr 24, 2023	203.14	204.19	202.10	203.74	225,265	+0.58(+0.29%)
Apr 21, 2023	207.04	207.04	202.22	203.16	203,279	-2.91(-1.41%)
Apr 20, 2023	205.46	206.08	204.31	206.07	154,054	+0.65(+0.32%)
Apr 19, 2023	206.61	206.61	205.09	205.42	192,784	-0.97(-0.47%)
Apr 18, 2023	205.82	208.31	205.25	206.39	228,764	+0.63(+0.31%)
Apr 17, 2023	204.85	206.48	204.43	205.76	246,576	+1.39(+0.68%)
Apr 14, 2023	204.91	205.84	203.01	204.37	202,420	-1.46(-0.71%)
Apr 13, 2023	204.39	206.77	203.08	205.82	262,633	+0.89(+0.44%)
Apr 12, 2023	203.96	206.73	203.87	204.93	223,371	+1.32(+0.65%)
Apr 11, 2023	205.30	205.58	202.97	203.61	230,841	-0.50(-0.24%)
Apr 10, 2023	200.74	205.49	200.74	204.10	383,694	+3.46(+1.72%)
Apr 06, 2023	203.20	204.13	200.53	200.65	391,566	-1.49(-0.74%)
Apr 05, 2023	201.93	204.35	201.75	202.14	329,874	-0.65(-0.32%)
Apr 04, 2023	203.18	204.11	201.69	202.79	569,739	-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.