Skip to main content

Huntington Ingalls Industries (NY: HII )

231.53 +2.62 (+1.14%)
Streaming Delayed Price Updated: 10:30 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 163.81 163.81 163.81 206,895 +1.86(+1.15%)
Dec 30, 2020 160.09 162.77 159.86 161.95 206,895 +1.88(+1.18%)
Dec 29, 2020 161.39 161.45 158.36 160.06 263,051 -0.30(-0.19%)
Dec 28, 2020 159.86 162.55 159.54 160.36 185,527 +1.43(+0.90%)
Dec 24, 2020 160.08 160.08 157.46 158.93 98,451 -1.10(-0.69%)
Dec 23, 2020 158.12 160.64 157.56 160.03 184,389 +2.81(+1.78%)
Dec 22, 2020 158.54 159.38 156.65 157.23 310,894 -1.58(-0.99%)
Dec 21, 2020 160.34 161.51 157.05 158.81 437,867 -4.18(-2.56%)
Dec 18, 2020 163.89 165.76 161.91 162.98 1,016,776 -0.82(-0.50%)
Dec 17, 2020 167.80 168.07 163.73 163.80 431,601 -3.99(-2.38%)
Dec 16, 2020 169.55 170.21 166.35 167.79 323,024 -1.39(-0.82%)
Dec 15, 2020 168.54 170.34 166.98 169.18 329,337 +1.05(+0.62%)
Dec 14, 2020 172.00 172.86 167.25 168.13 429,152 -2.61(-1.53%)
Dec 11, 2020 167.16 172.27 167.16 170.75 464,990 +3.11(+1.86%)
Dec 10, 2020 164.83 169.37 164.83 167.63 499,268 +0.98(+0.59%)
Dec 09, 2020 166.08 168.09 165.66 166.66 476,614 +1.78(+1.08%)
Dec 08, 2020 162.62 165.98 162.62 164.88 437,144 +1.49(+0.91%)
Dec 07, 2020 160.85 163.72 158.65 163.39 479,873 +2.26(+1.40%)
Dec 04, 2020 157.70 162.98 157.16 161.13 296,082 +3.81(+2.42%)
Dec 03, 2020 157.62 159.59 156.76 157.32 327,285 +0.54(+0.34%)
Dec 02, 2020 156.33 158.45 154.03 156.79 373,970 -1.20(-0.76%)
Dec 01, 2020 156.57 160.03 155.99 157.99 388,853 +4.06(+2.64%)
Nov 30, 2020 156.82 157.95 152.78 153.92 637,916 -4.17(-2.64%)
Nov 27, 2020 159.15 159.15 157.01 158.09 145,075 -0.96(-0.60%)
Nov 25, 2020 162.51 162.87 158.67 159.05 296,499 -4.04(-2.47%)
Nov 24, 2020 159.22 164.68 159.22 163.09 417,201 +5.50(+3.49%)
Nov 23, 2020 152.81 157.74 152.72 157.59 444,521 +6.08(+4.01%)
Nov 20, 2020 154.81 155.50 150.53 151.51 555,282 -3.31(-2.14%)
Nov 19, 2020 154.87 155.96 153.37 154.82 288,399 -0.77(-0.50%)
Nov 18, 2020 157.24 157.56 155.58 155.60 270,551 +0.19(+0.12%)
Nov 17, 2020 154.63 157.75 154.20 155.41 326,818 -0.42(-0.27%)
Nov 16, 2020 157.75 159.14 155.26 155.83 511,662 -0.72(-0.46%)
Nov 13, 2020 152.85 157.67 152.31 156.54 396,555 +5.23(+3.46%)
Nov 12, 2020 150.00 152.22 148.95 151.31 329,402 +0.47(+0.31%)
Nov 11, 2020 154.18 154.72 150.73 150.84 470,398 -3.34(-2.17%)
Nov 10, 2020 150.04 156.91 149.98 154.19 512,048 +5.32(+3.57%)
Nov 09, 2020 152.72 157.19 148.17 148.87 662,233 +3.10(+2.13%)
Nov 06, 2020 144.60 147.77 144.60 145.77 339,036 +0.87(+0.60%)
Nov 05, 2020 145.07 152.19 142.07 144.90 832,393 +1.04(+0.72%)
Nov 04, 2020 150.70 151.51 143.80 143.86 593,901 -5.90(-3.94%)
Nov 03, 2020 145.35 150.81 144.69 149.76 411,283 +7.06(+4.95%)
Nov 02, 2020 142.63 145.19 140.61 142.69 416,283 +1.93(+1.37%)
Oct 30, 2020 136.15 140.94 136.15 140.76 315,672 +4.30(+3.15%)
Oct 29, 2020 134.16 136.94 132.48 136.46 339,579 +1.44(+1.07%)
Oct 28, 2020 137.49 139.72 134.51 135.02 369,256 -4.82(-3.45%)
Oct 27, 2020 142.03 142.44 139.52 139.84 297,693 -3.06(-2.14%)
Oct 26, 2020 144.55 144.86 142.08 142.89 357,929 -2.97(-2.03%)
Oct 23, 2020 146.27 146.84 145.18 145.86 271,145 +0.56(+0.39%)
Oct 22, 2020 143.11 145.59 142.41 145.30 244,242 +2.59(+1.81%)
Oct 21, 2020 140.97 143.31 139.97 142.71 309,274 +1.74(+1.23%)
Oct 20, 2020 140.96 142.67 139.50 140.97 240,067 +0.71(+0.50%)
Oct 19, 2020 141.67 143.15 139.83 140.27 226,012 -0.99(-0.70%)
Oct 16, 2020 141.06 143.58 139.59 141.26 394,460 +0.43(+0.30%)
Oct 15, 2020 143.63 143.63 140.16 140.83 397,881 -3.80(-2.63%)
Oct 14, 2020 140.66 145.92 140.66 144.63 249,009 +2.93(+2.07%)
Oct 13, 2020 141.26 143.25 140.86 141.70 274,458 -0.95(-0.66%)
Oct 12, 2020 143.15 145.34 141.37 142.65 254,880 -0.51(-0.35%)
Oct 09, 2020 144.05 144.50 142.22 143.15 425,996 +0.32(+0.23%)
Oct 08, 2020 142.01 142.88 139.50 142.83 292,413 +1.62(+1.15%)
Oct 07, 2020 141.66 143.78 140.66 141.20 332,365 +0.77(+0.55%)
Oct 06, 2020 141.18 144.39 139.91 140.43 432,609 +0.77(+0.55%)
Oct 05, 2020 139.46 140.37 138.00 139.66 353,611 +2.09(+1.52%)
Oct 02, 2020 130.96 137.75 130.96 137.57 411,537 +3.96(+2.96%)
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.