Indicators

Huntington Ingalls Industries (NY: HII )

250.04 -0.34 (-0.14%)

Streaming Delayed Price Updated: 1:29 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	210.34	213.71	209.65	213.47	269,217	+3.75(+1.79%)
Jan 30, 2023	212.34	213.39	208.85	209.72	302,487	-1.50(-0.71%)
Jan 27, 2023	211.48	213.37	209.60	211.22	252,153	+0.66(+0.31%)
Jan 26, 2023	210.72	213.66	209.46	210.56	370,782	+0.66(+0.31%)
Jan 25, 2023	212.27	212.27	204.95	209.91	490,774	-3.18(-1.49%)
Jan 24, 2023	210.53	213.27	206.96	213.09	386,118	+2.14(+1.01%)
Jan 23, 2023	212.14	213.91	210.81	210.95	396,998	-0.16(-0.07%)
Jan 20, 2023	211.63	213.14	209.49	211.11	368,429	+0.38(+0.18%)
Jan 19, 2023	212.03	213.28	209.70	210.73	274,189	-1.57(-0.74%)
Jan 18, 2023	214.50	214.62	211.10	212.30	364,224	-2.15(-1.00%)
Jan 17, 2023	216.76	218.93	212.26	214.44	291,627	-1.47(-0.68%)
Jan 13, 2023	216.71	218.46	213.23	215.92	380,709	-5.23(-2.36%)
Jan 12, 2023	219.76	222.88	219.31	221.14	296,433	+1.39(+0.63%)
Jan 11, 2023	217.32	220.02	215.53	219.75	424,724	+2.96(+1.37%)
Jan 10, 2023	215.47	218.66	213.11	216.79	467,537	+2.33(+1.09%)
Jan 09, 2023	222.14	222.14	213.59	214.46	548,951	-8.28(-3.72%)
Jan 06, 2023	222.50	225.22	219.24	222.73	359,708	+3.06(+1.39%)
Jan 05, 2023	220.85	221.48	217.57	219.67	371,834	-1.17(-0.53%)
Jan 04, 2023	219.79	222.55	218.44	220.84	645,101	-0.18(-0.08%)

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.