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 29, 2024	290.79	291.35	288.56	290.11	316,443	-0.23(-0.08%)
Feb 28, 2024	288.50	291.31	288.35	290.34	259,106	+2.35(+0.82%)
Feb 27, 2024	286.30	288.18	284.31	287.99	202,854	+1.15(+0.40%)
Feb 26, 2024	287.25	288.38	285.47	286.84	219,867	+0.19(+0.07%)
Feb 23, 2024	286.39	288.00	285.85	286.65	182,299	+0.85(+0.30%)
Feb 22, 2024	285.96	286.25	283.02	285.80	200,982	+0.46(+0.16%)
Feb 21, 2024	283.12	285.89	282.43	285.35	237,209	+3.30(+1.17%)
Feb 20, 2024	282.75	285.22	281.81	282.05	258,332	-0.29(-0.10%)
Feb 16, 2024	281.89	284.55	280.60	282.33	265,780	+0.10(+0.04%)
Feb 15, 2024	278.64	282.37	278.63	282.24	303,879	+4.63(+1.67%)
Feb 14, 2024	274.25	278.00	273.82	277.60	267,129	+5.15(+1.89%)
Feb 13, 2024	271.77	274.43	270.75	272.45	315,918	-0.62(-0.23%)
Feb 12, 2024	271.33	274.06	271.33	273.07	161,850	+1.82(+0.67%)
Feb 09, 2024	270.08	271.67	268.39	271.25	198,915	+1.75(+0.65%)
Feb 08, 2024	271.91	272.73	267.55	269.50	282,280	-2.58(-0.95%)
Feb 07, 2024	264.04	273.18	263.72	272.08	477,542	+8.44(+3.20%)
Feb 06, 2024	263.21	264.94	262.46	263.65	396,589	+0.29(+0.11%)
Feb 05, 2024	263.70	265.19	260.47	263.36	250,004	-2.54(-0.96%)
Feb 02, 2024	263.51	266.72	260.81	265.90	327,414	+0.68(+0.26%)

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.