Indicators

Huntington Ingalls Industries (NY: HII )

263.07 +2.71 (+1.04%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	254.80	256.30	254.23	255.95	170,605	+1.15(+0.45%)
Dec 28, 2023	254.15	255.64	254.06	254.80	119,132	+0.16(+0.06%)
Dec 27, 2023	253.44	255.04	253.17	254.64	109,854	+0.47(+0.19%)
Dec 26, 2023	252.53	254.44	252.21	254.16	80,342	+1.72(+0.68%)
Dec 22, 2023	251.78	253.25	251.24	252.45	135,559	+2.04(+0.82%)
Dec 21, 2023	250.38	251.03	248.70	250.41	110,090	+1.57(+0.63%)
Dec 20, 2023	252.39	253.49	248.78	248.84	209,674	-4.51(-1.78%)
Dec 19, 2023	252.06	253.47	250.83	253.36	206,355	+1.96(+0.78%)
Dec 18, 2023	250.07	251.68	249.84	251.40	265,176	+1.45(+0.58%)
Dec 15, 2023	251.04	253.37	249.95	249.95	1,274,734	-2.25(-0.89%)
Dec 14, 2023	254.13	254.15	248.67	252.19	473,114	-1.73(-0.68%)
Dec 13, 2023	250.86	254.88	249.64	253.93	350,000	+3.06(+1.22%)
Dec 12, 2023	246.74	252.45	246.22	250.86	439,141	+4.04(+1.64%)
Dec 11, 2023	243.74	247.01	243.18	246.82	421,555	+3.44(+1.41%)
Dec 08, 2023	242.08	243.74	241.42	243.38	239,380	+1.68(+0.69%)
Dec 07, 2023	240.73	241.83	240.00	241.71	209,552	+1.58(+0.66%)
Dec 06, 2023	237.47	240.20	237.47	240.13	186,259	+3.06(+1.29%)
Dec 05, 2023	238.38	238.63	236.46	237.06	234,292	-2.09(-0.87%)
Dec 04, 2023	234.37	239.20	234.37	239.15	312,908	+3.81(+1.62%)

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.