Huntington Ingalls Industries (NY: HII )

164.53 USD -1.00 (-0.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 224.12 225.66 222.12 225.66 183,671 +0.57(+0.25%)
Oct 30, 2019 222.01 225.22 220.60 225.09 166,920 +2.52(+1.13%)
Oct 29, 2019 222.01 223.73 221.62 222.57 292,511 -0.12(-0.05%)
Oct 28, 2019 222.00 224.35 222.00 222.69 179,592 +1.50(+0.68%)
Oct 25, 2019 220.86 223.56 220.54 221.19 173,500 +0.47(+0.21%)
Oct 24, 2019 217.90 221.32 215.70 220.72 276,073 +3.56(+1.64%)
Oct 23, 2019 214.65 217.32 212.27 217.16 306,810 +2.00(+0.93%)
Oct 22, 2019 211.58 215.72 210.06 215.16 318,121 +4.15(+1.97%)
Oct 21, 2019 211.23 212.55 210.45 211.01 181,162 +0.91(+0.43%)
Oct 18, 2019 212.02 212.03 208.55 210.10 207,600 -1.65(-0.78%)
Oct 17, 2019 214.60 215.30 211.61 211.75 235,019 -3.26(-1.52%)
Oct 16, 2019 213.36 215.50 212.09 215.01 185,602 +1.82(+0.85%)
Oct 15, 2019 213.17 215.02 212.22 213.19 256,906 +0.72(+0.34%)
Oct 14, 2019 211.12 213.51 210.46 212.47 180,946 +0.73(+0.34%)
Oct 11, 2019 210.58 213.71 210.58 211.74 197,200 +3.15(+1.51%)
Oct 10, 2019 205.17 210.63 205.17 208.59 231,262 +2.96(+1.44%)
Oct 09, 2019 205.77 207.30 204.61 205.63 148,022 +2.37(+1.17%)
Oct 08, 2019 204.25 205.87 202.10 203.26 255,413 -2.29(-1.11%)
Oct 07, 2019 204.54 207.51 203.60 205.55 220,518 +0.57(+0.28%)
Oct 04, 2019 203.45 205.33 201.25 204.98 237,600 +2.05(+1.01%)
Oct 03, 2019 200.86 203.11 198.49 202.93 213,726 +2.77(+1.38%)
Oct 02, 2019 205.19 205.19 199.60 200.16 265,852 -6.31(-3.06%)
Oct 01, 2019 212.64 213.85 205.46 206.47 321,478 -5.32(-2.51%)
Sep 30, 2019 213.39 215.24 211.56 211.79 182,561 -1.60(-0.75%)
Sep 27, 2019 215.33 216.10 211.80 213.39 229,500 -0.87(-0.41%)
Sep 26, 2019 214.30 215.45 212.91 214.26 227,497 +0.51(+0.24%)
Sep 25, 2019 213.50 214.43 212.37 213.75 182,716 +1.11(+0.52%)
Sep 24, 2019 213.91 215.38 212.31 212.64 235,132 +0.30(+0.14%)
Sep 23, 2019 213.40 214.40 212.18 212.34 190,294 -2.48(-1.15%)
Sep 20, 2019 218.98 219.22 214.25 214.82 446,900 -3.64(-1.67%)
Sep 19, 2019 220.35 220.78 218.29 218.46 182,381 -1.24(-0.56%)
Sep 18, 2019 220.99 221.12 217.54 219.70 281,430 -1.38(-0.62%)
Sep 17, 2019 221.75 222.91 219.35 221.08 261,713 -1.58(-0.71%)
Sep 16, 2019 220.00 223.44 219.84 222.66 277,099 +4.35(+1.99%)
Sep 13, 2019 217.64 219.87 217.64 218.31 247,400 +1.52(+0.70%)
Sep 12, 2019 220.44 220.88 215.88 216.79 336,269 -3.59(-1.63%)
Sep 11, 2019 218.24 220.88 217.46 220.38 201,290 +2.50(+1.15%)
Sep 10, 2019 215.61 217.93 213.04 217.88 225,999 +2.43(+1.13%)
Sep 09, 2019 215.52 216.75 212.56 215.45 367,083 +0.45(+0.21%)
Sep 06, 2019 215.33 217.20 214.19 215.00 231,500 +0.76(+0.35%)
Sep 05, 2019 210.04 214.71 209.93 214.24 382,578 +5.68(+2.72%)
Sep 04, 2019 209.72 210.34 207.70 208.56 232,814 +0.52(+0.25%)
Sep 03, 2019 206.68 208.48 205.24 208.04 202,083 -0.96(-0.46%)
Aug 30, 2019 208.94 210.22 208.33 209.00 159,500 +1.73(+0.83%)
Aug 29, 2019 205.37 207.88 204.54 207.27 181,696 +3.46(+1.70%)
Aug 28, 2019 201.59 204.79 200.45 203.81 224,234 +1.20(+0.59%)
Aug 27, 2019 205.41 205.74 201.53 202.61 151,104 -2.01(-0.98%)
Aug 26, 2019 206.23 206.65 202.51 204.62 285,078 +0.35(+0.17%)
Aug 23, 2019 207.91 209.55 203.38 204.27 337,600 -4.27(-2.05%)
Aug 22, 2019 210.03 210.54 207.18 208.54 157,054 -0.89(-0.42%)
Aug 21, 2019 209.57 210.82 208.47 209.43 182,563 +1.92(+0.93%)
Aug 20, 2019 207.68 208.28 206.29 207.51 161,811 -0.73(-0.35%)
Aug 19, 2019 209.37 209.97 207.91 208.24 183,408 +1.42(+0.69%)
Aug 16, 2019 205.30 208.24 203.96 206.82 290,700 +2.87(+1.41%)
Aug 15, 2019 201.30 204.18 200.00 203.95 305,637 +3.14(+1.56%)
Aug 14, 2019 201.43 202.32 199.29 200.81 330,656 -2.93(-1.44%)
Aug 13, 2019 204.49 207.16 203.25 203.74 179,622 -0.17(-0.08%)
Aug 12, 2019 208.00 208.00 202.75 203.91 219,416 -5.45(-2.60%)
Aug 09, 2019 211.84 211.84 208.40 209.36 214,800 -2.76(-1.30%)
Aug 08, 2019 208.30 213.21 208.30 212.12 351,782 +4.75(+2.29%)
Aug 07, 2019 203.29 208.03 202.53 207.37 546,103 +1.27(+0.62%)
Aug 06, 2019 203.01 206.73 201.29 206.10 441,787 +4.34(+2.15%)
Aug 05, 2019 203.53 205.82 197.43 201.76 512,819 -4.43(-2.15%)
Aug 02, 2019 213.95 214.94 203.71 206.19 852,100 -8.82(-4.10%)
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.