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 |
---|---|---|---|---|
275.98 |
HII Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 270.15 | 277.85 | 269.80 | 274.61 | 350,080 | 5.83 | 2.16% |
1 Month | 291.97 | 292.18 | 268.56 | 277.76 | 329,474 | -15.99 | -5.48% |
3 Months | 266.08 | 299.50 | 263.01 | 282.95 | 300,659 | 9.90 | 3.72% |
6 Months | 215.41 | 299.50 | 213.02 | 263.72 | 292,758 | 60.57 | 28.12% |
1 Year | 205.02 | 299.50 | 188.51 | 238.64 | 291,383 | 70.96 | 34.61% |
3 Years | 207.36 | 299.50 | 175.50 | 220.36 | 322,760 | 68.62 | 33.09% |
5 Years | 223.27 | 299.50 | 136.44 | 209.20 | 334,227 | 52.71 | 23.61% |
HII 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 275.98 | 0.14 | 0.05% | 274.70 | 277.05 | 273.21 | 336,006 |
Apr 24 2024 | 275.84 | 1.37 | 0.50% | 274.74 | 276.43 | 272.79 | 518,236 |
Apr 23 2024 | 274.47 | -0.02 | -0.01% | 276.24 | 277.85 | 273.985 | 243,173 |
Apr 22 2024 | 274.49 | 2.83 | 1.04% | 272.86 | 275.55 | 271.20 | 308,163 |
Apr 19 2024 | 271.66 | 2.82 | 1.05% | 270.15 | 272.62 | 269.80 | 346,646 |
Apr 18 2024 | 268.84 | -2.38 | -0.88% | 271.87 | 273.57 | 268.56 | 274,074 |
Apr 17 2024 | 271.22 | -2.78 | -1.01% | 276.17 | 276.1899 | 270.74 | 285,171 |
Apr 16 2024 | 274.00 | -1.00 | -0.36% | 276.09 | 276.85 | 272.71 | 245,319 |
Apr 15 2024 | 275.00 | -0.72 | -0.26% | 279.51 | 280.69 | 274.89 | 340,066 |
Apr 12 2024 | 275.72 | -0.59 | -0.21% | 275.35 | 279.56 | 275.35 | 400,435 |
Apr 11 2024 | 276.31 | 1.16 | 0.42% | 274.96 | 277.46 | 273.035 | 300,704 |
Apr 10 2024 | 275.15 | -0.35 | -0.13% | 273.12 | 277.245 | 273.12 | 417,783 |
Apr 09 2024 | 275.50 | -10.18 | -3.56% | 283.57 | 284.96 | 273.52 | 542,670 |
Apr 08 2024 | 285.68 | -0.40 | -0.14% | 286.99 | 287.62 | 285.1601 | 358,505 |
Apr 05 2024 | 286.08 | -0.13 | -0.05% | 285.33 | 287.89 | 284.86 | 199,053 |
Apr 04 2024 | 286.21 | -0.18 | -0.06% | 288.59 | 289.70 | 284.235 | 331,180 |
Apr 03 2024 | 286.39 | -1.08 | -0.38% | 287.27 | 288.84 | 284.81 | 250,282 |
Apr 02 2024 | 287.47 | -0.13 | -0.05% | 287.74 | 289.07 | 286.59 | 284,952 |
Apr 01 2024 | 287.60 | -3.87 | -1.33% | 291.97 | 292.18 | 287.29 | 310,209 |
Mar 28 2024 | 291.47 | 1.72 | 0.59% | 289.81 | 293.17 | 289.58 | 434,842 |
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 |