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 (%)
Nov 27, 2020 165.63 165.63 163.40 164.53 139,476 -1.00(-0.60%)
Nov 25, 2020 169.13 169.50 165.13 165.53 284,900 -5.34(-3.13%)
Nov 24, 2020 166.82 172.54 166.82 170.87 398,206 +5.76(+3.49%)
Nov 23, 2020 160.10 165.26 160.00 165.11 424,282 +6.37(+4.01%)
Nov 20, 2020 162.20 162.92 157.71 158.74 530,000 -3.47(-2.14%)
Nov 19, 2020 162.26 163.40 160.69 162.21 275,268 -0.81(-0.50%)
Nov 18, 2020 164.74 165.08 163.00 163.02 258,233 +0.20(+0.12%)
Nov 17, 2020 162.01 165.27 161.56 162.82 311,938 -0.44(-0.27%)
Nov 16, 2020 165.27 166.73 162.67 163.26 488,366 -0.75(-0.46%)
Nov 13, 2020 160.14 165.19 159.58 164.01 378,500 +5.48(+3.46%)
Nov 12, 2020 157.16 159.48 156.06 158.53 314,404 +0.49(+0.31%)
Nov 11, 2020 161.53 162.10 157.92 158.04 448,981 -3.50(-2.17%)
Nov 10, 2020 157.20 164.40 157.13 161.54 488,734 +5.57(+3.57%)
Nov 09, 2020 160.00 164.69 155.24 155.97 632,081 +3.25(+2.13%)
Nov 06, 2020 151.50 154.82 151.50 152.72 323,600 +0.91(+0.60%)
Nov 05, 2020 151.99 159.45 148.85 151.81 794,494 +1.09(+0.72%)
Nov 04, 2020 157.89 158.74 150.66 150.72 566,861 -6.18(-3.94%)
Nov 03, 2020 152.28 158.00 151.60 156.90 392,557 +7.40(+4.95%)
Nov 02, 2020 149.43 152.12 147.32 149.50 397,330 +2.02(+1.37%)
Oct 30, 2020 142.64 147.66 142.64 147.48 301,300 +4.51(+3.15%)
Oct 29, 2020 140.56 143.47 138.80 142.97 324,118 +1.51(+1.07%)
Oct 28, 2020 144.05 146.38 140.93 141.46 352,444 -5.05(-3.45%)
Oct 27, 2020 148.81 149.23 146.18 146.51 284,139 -3.20(-2.14%)
Oct 26, 2020 151.45 151.77 148.86 149.71 341,633 -3.11(-2.04%)
Oct 23, 2020 153.25 153.85 152.11 152.82 258,800 +0.59(+0.39%)
Oct 22, 2020 149.94 152.53 149.20 152.23 233,122 +2.71(+1.81%)
Oct 21, 2020 147.70 150.15 146.65 149.52 295,193 +1.82(+1.23%)
Oct 20, 2020 147.68 149.48 146.15 147.70 229,137 +0.74(+0.50%)
Oct 19, 2020 148.43 149.98 146.50 146.96 215,722 -1.04(-0.70%)
Oct 16, 2020 147.79 150.43 146.24 148.00 376,500 +0.45(+0.30%)
Oct 15, 2020 150.48 150.48 146.85 147.55 379,766 -3.98(-2.63%)
Oct 14, 2020 147.37 152.88 147.37 151.53 237,672 +3.07(+2.07%)
Oct 13, 2020 148.00 150.08 147.57 148.46 261,962 -0.99(-0.66%)
Oct 12, 2020 149.98 152.27 148.11 149.45 243,276 -0.53(-0.35%)
Oct 09, 2020 150.92 151.39 149.01 149.98 406,600 +0.34(+0.23%)
Oct 08, 2020 148.78 149.70 146.15 149.64 279,100 +1.70(+1.15%)
Oct 07, 2020 148.42 150.64 147.37 147.94 317,233 +0.81(+0.55%)
Oct 06, 2020 147.91 151.28 146.58 147.13 412,912 +0.81(+0.55%)
Oct 05, 2020 146.11 147.07 144.58 146.32 337,511 +2.19(+1.52%)
Oct 02, 2020 137.21 144.32 137.21 144.13 392,800 +4.15(+2.96%)
Oct 01, 2020 140.76 142.86 139.30 139.98 364,151 -0.77(-0.55%)
Sep 30, 2020 142.09 142.93 140.04 140.75 368,203 -0.46(-0.33%)
Sep 29, 2020 142.62 143.52 140.87 141.21 233,068 -1.92(-1.34%)
Sep 28, 2020 143.22 145.24 141.70 143.13 340,634 +1.91(+1.35%)
Sep 25, 2020 138.64 142.10 138.64 141.22 275,400 +1.73(+1.24%)
Sep 24, 2020 139.29 141.03 136.44 139.49 410,461 +0.06(+0.04%)
Sep 23, 2020 144.20 145.54 138.22 139.43 431,508 -4.18(-2.91%)
Sep 22, 2020 143.90 145.92 142.30 143.61 365,100 -0.29(-0.20%)
Sep 21, 2020 146.70 147.44 142.69 143.90 477,319 -5.28(-3.54%)
Sep 18, 2020 150.00 151.52 148.78 149.18 670,800 -1.41(-0.94%)
Sep 17, 2020 146.01 151.19 145.47 150.59 383,218 +2.65(+1.79%)
Sep 16, 2020 145.17 150.10 143.97 147.94 360,488 +2.67(+1.84%)
Sep 15, 2020 146.77 147.13 144.00 145.27 448,045 -1.58(-1.08%)
Sep 14, 2020 148.00 148.11 144.06 146.85 602,778 -0.55(-0.37%)
Sep 11, 2020 138.10 148.24 138.10 147.40 837,500 +9.57(+6.94%)
Sep 10, 2020 142.88 144.26 137.64 137.83 794,117 -3.52(-2.49%)
Sep 09, 2020 142.42 143.81 138.61 141.35 575,698 -0.41(-0.29%)
Sep 08, 2020 147.09 147.95 141.35 141.76 899,387 -5.75(-3.90%)
Sep 04, 2020 151.53 153.48 146.82 147.51 598,600 -2.61(-1.74%)
Sep 03, 2020 153.08 154.43 147.84 150.12 618,622 -1.23(-0.81%)
Sep 02, 2020 150.29 152.89 148.80 151.35 738,973 +1.02(+0.68%)
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.