Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Huntington Ingalls Industries Inc | HII | NYSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
289.75 |
HII Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 292.78 | 294.81 | 288.86 | 290.76 | 359,158 | -3.03 | -1.03% |
1 Month | 292.30 | 299.50 | 284.70 | 290.94 | 299,646 | -2.55 | -0.87% |
3 Months | 257.53 | 299.50 | 248.645 | 275.45 | 289,862 | 32.22 | 12.51% |
6 Months | 204.54 | 299.50 | 199.11 | 253.43 | 282,708 | 85.21 | 41.66% |
1 Year | 204.57 | 299.50 | 188.51 | 232.17 | 289,842 | 85.18 | 41.64% |
3 Years | 203.40 | 299.50 | 175.50 | 218.38 | 322,656 | 86.35 | 42.45% |
5 Years | 203.30 | 299.50 | 136.44 | 208.21 | 333,714 | 86.45 | 42.52% |
HII 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 289.75 | -0.12 | -0.04% | 291.60 | 292.86 | 288.86 | 753,938 |
Mar 26 2024 | 289.87 | -0.93 | -0.32% | 290.82 | 294.24 | 289.57 | 401,881 |
Mar 25 2024 | 290.80 | -1.75 | -0.60% | 294.09 | 294.09 | 290.53 | 193,410 |
Mar 22 2024 | 292.55 | -1.38 | -0.47% | 294.79 | 294.79 | 291.09 | 216,803 |
Mar 21 2024 | 293.93 | 1.73 | 0.59% | 292.78 | 294.81 | 291.87 | 229,759 |
Mar 20 2024 | 292.20 | 1.51 | 0.52% | 290.69 | 294.32 | 290.69 | 216,655 |
Mar 19 2024 | 290.69 | 0.10 | 0.03% | 291.58 | 293.02 | 289.266 | 289,270 |
Mar 18 2024 | 290.59 | 1.57 | 0.54% | 289.42 | 292.08 | 288.78 | 227,577 |
Mar 15 2024 | 289.02 | 2.15 | 0.75% | 284.78 | 289.58 | 284.70 | 692,918 |
Mar 14 2024 | 286.87 | -3.03 | -1.05% | 288.60 | 290.00 | 285.43 | 242,906 |
Mar 13 2024 | 289.90 | -0.26 | -0.09% | 290.00 | 291.42 | 288.115 | 231,144 |
Mar 12 2024 | 290.16 | 1.63 | 0.56% | 287.80 | 290.69 | 285.845 | 202,454 |
Mar 11 2024 | 288.53 | -4.79 | -1.63% | 292.35 | 293.04 | 287.24 | 225,237 |
Mar 08 2024 | 293.32 | 1.47 | 0.50% | 291.27 | 293.3871 | 290.95 | 207,746 |
Mar 07 2024 | 291.85 | -2.14 | -0.73% | 293.25 | 294.40 | 291.44 | 272,288 |
Mar 06 2024 | 293.99 | 2.66 | 0.91% | 291.91 | 295.74 | 290.40 | 268,469 |
Mar 05 2024 | 291.33 | -5.10 | -1.72% | 297.54 | 299.50 | 289.06 | 395,159 |
Mar 04 2024 | 296.43 | 3.97 | 1.36% | 292.59 | 298.19 | 292.59 | 226,161 |
Mar 01 2024 | 292.46 | 0.84 | 0.29% | 290.75 | 292.90 | 287.69 | 184,338 |
Feb 29 2024 | 291.62 | -0.23 | -0.08% | 292.30 | 292.86 | 290.06 | 314,806 |
Feb 28 2024 | 291.85 | 2.36 | 0.82% | 290.00 | 292.82 | 289.85 | 257,766 |