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 (%)
Jun 28, 2019	202.18	204.02	201.38	202.49	883,229	+0.72(+0.36%)
Jun 27, 2019	201.71	203.17	200.67	201.77	266,678	+0.58(+0.29%)
Jun 26, 2019	201.43	202.06	199.63	201.20	417,459	-0.16(-0.08%)
Jun 25, 2019	200.61	203.63	199.32	201.36	368,014	+0.75(+0.37%)
Jun 24, 2019	200.77	202.94	200.52	200.61	243,650	-0.22(-0.11%)
Jun 21, 2019	202.48	202.68	199.51	200.84	676,240	-1.68(-0.83%)
Jun 20, 2019	201.29	203.29	200.40	202.51	363,221	+2.69(+1.34%)
Jun 19, 2019	197.47	200.66	197.47	199.83	271,318	+2.36(+1.20%)
Jun 18, 2019	195.49	198.36	194.73	197.47	232,900	+2.85(+1.46%)
Jun 17, 2019	193.89	196.38	193.34	194.62	198,027	+1.09(+0.56%)
Jun 14, 2019	193.84	194.31	190.96	193.53	264,924	-0.12(-0.06%)
Jun 13, 2019	191.01	193.91	189.59	193.65	204,711	+3.59(+1.89%)
Jun 12, 2019	188.31	190.09	187.52	190.06	231,341	+1.50(+0.80%)
Jun 11, 2019	193.85	194.44	187.13	188.56	394,058	-4.92(-2.54%)
Jun 10, 2019	197.99	198.30	192.88	193.47	305,323	-3.13(-1.59%)
Jun 07, 2019	194.48	197.09	191.94	196.60	257,710	+3.18(+1.64%)
Jun 06, 2019	195.11	195.30	191.73	193.42	220,157	-1.03(-0.53%)
Jun 05, 2019	191.36	194.61	190.56	194.45	287,769	+4.24(+2.23%)
Jun 04, 2019	188.36	191.46	187.40	190.20	396,401	+2.95(+1.57%)

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.