NYSE:HII
Huntington Ingalls Industries Inc Stock Price (Quote)
$246.23
+1.04 (+0.424%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $242.19 | $289.05 | Friday, 3rd May 2024 HII stock ended at $246.23. This is 0.424% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.98% from a day low at $243.65 to a day high of $248.47. |
| 90 days | $242.19 | $299.50 | |
| 52 weeks | $192.54 | $299.50 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $246.32 | $248.47 | $243.65 | $246.23 | 521 237 |
| May 02, 2024 | $262.30 | $263.21 | $242.19 | $245.19 | 1 470 679 |
| May 01, 2024 | $278.30 | $279.21 | $276.38 | $277.06 | 409 502 |
| Apr 30, 2024 | $277.80 | $279.50 | $275.78 | $276.93 | 342 409 |
| Apr 29, 2024 | $278.31 | $280.66 | $277.67 | $278.55 | 311 689 |
| Apr 26, 2024 | $274.97 | $278.94 | $273.15 | $276.97 | 252 311 |
| Apr 25, 2024 | $274.70 | $277.05 | $273.21 | $275.98 | 301 496 |
| Apr 24, 2024 | $274.74 | $276.43 | $272.79 | $275.84 | 484 377 |
| Apr 23, 2024 | $276.24 | $277.85 | $273.99 | $274.47 | 243 491 |
| Apr 22, 2024 | $272.86 | $275.55 | $271.20 | $274.49 | 303 064 |
| Apr 19, 2024 | $270.15 | $272.49 | $269.80 | $271.66 | 226 384 |
| Apr 18, 2024 | $271.87 | $273.57 | $268.56 | $268.84 | 220 037 |
| Apr 17, 2024 | $276.17 | $276.19 | $270.74 | $271.22 | 272 379 |
| Apr 16, 2024 | $276.09 | $276.09 | $272.71 | $274.00 | 240 038 |
| Apr 15, 2024 | $279.51 | $280.62 | $274.90 | $275.00 | 258 339 |
| Apr 12, 2024 | $275.35 | $279.38 | $275.35 | $275.72 | 335 899 |
| Apr 11, 2024 | $274.96 | $277.46 | $273.04 | $276.31 | 294 933 |
| Apr 10, 2024 | $273.12 | $277.25 | $273.12 | $275.15 | 407 996 |
| Apr 09, 2024 | $283.57 | $284.55 | $273.54 | $275.50 | 542 652 |
| Apr 08, 2024 | $286.99 | $287.56 | $285.16 | $285.68 | 284 323 |
| Apr 05, 2024 | $285.33 | $287.89 | $284.96 | $286.08 | 190 107 |
| Apr 04, 2024 | $288.59 | $289.05 | $284.24 | $286.21 | 242 657 |
| Apr 03, 2024 | $287.27 | $288.84 | $284.81 | $286.39 | 166 950 |
| Apr 02, 2024 | $287.74 | $289.07 | $286.59 | $287.47 | 207 041 |
| Apr 01, 2024 | $291.97 | $291.97 | $287.29 | $287.60 | 274 879 |
