Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 156.93 156.93 156.93 215,973 +1.79(+1.15%)
Dec 30, 2020 153.36 155.93 153.14 155.14 215,973 +1.80(+1.18%)
Dec 29, 2020 154.61 154.66 151.71 153.34 274,593 -0.29(-0.19%)
Dec 28, 2020 153.14 155.72 152.84 153.62 193,668 +1.37(+0.90%)
Dec 24, 2020 153.35 153.35 150.85 152.25 102,771 -1.06(-0.69%)
Dec 23, 2020 151.48 153.89 150.94 153.31 192,479 +2.69(+1.78%)
Dec 22, 2020 151.87 152.68 150.07 150.62 324,535 -1.51(-0.99%)
Dec 21, 2020 153.60 154.72 150.44 152.13 457,079 -4.00(-2.56%)
Dec 18, 2020 157.00 158.79 155.10 156.13 1,061,389 -0.78(-0.50%)
Dec 17, 2020 160.75 161.00 156.85 156.92 450,538 -3.82(-2.38%)
Dec 16, 2020 162.42 163.06 159.35 160.74 337,198 -1.34(-0.82%)
Dec 15, 2020 161.45 163.18 159.96 162.07 343,788 +1.00(+0.62%)
Dec 14, 2020 164.77 165.60 160.22 161.07 447,982 -2.50(-1.53%)
Dec 11, 2020 160.14 165.03 160.14 163.57 485,392 +2.98(+1.86%)
Dec 10, 2020 157.90 162.25 157.90 160.59 521,174 +0.94(+0.59%)
Dec 09, 2020 159.10 161.02 158.69 159.65 497,526 +1.70(+1.08%)
Dec 08, 2020 155.78 159.01 155.78 157.95 456,324 +1.43(+0.91%)
Dec 07, 2020 154.09 156.83 151.98 156.52 500,929 +2.16(+1.40%)
Dec 04, 2020 151.07 156.13 150.56 154.36 309,074 +3.65(+2.42%)
Dec 03, 2020 151.00 152.88 150.17 150.71 341,645 +0.51(+0.34%)
Dec 02, 2020 149.75 151.79 147.56 150.20 390,379 -1.15(-0.76%)
Dec 01, 2020 149.99 153.31 149.43 151.35 405,914 +3.89(+2.64%)
Nov 30, 2020 150.22 151.31 146.36 147.45 665,906 -3.99(-2.64%)
Nov 27, 2020 152.46 152.46 150.41 151.45 151,440 -0.92(-0.60%)
Nov 25, 2020 155.68 156.02 152.00 152.37 309,508 -3.87(-2.47%)
Nov 24, 2020 152.53 157.76 152.53 156.24 435,507 +5.27(+3.49%)
Nov 23, 2020 146.39 151.11 146.30 150.97 464,025 +5.82(+4.01%)
Nov 20, 2020 148.31 148.97 144.20 145.14 579,646 -3.17(-2.14%)
Nov 19, 2020 148.36 149.41 146.93 148.32 301,053 -0.74(-0.50%)
Nov 18, 2020 150.63 150.94 149.04 149.06 282,422 +0.18(+0.12%)
Nov 17, 2020 148.13 151.12 147.72 148.88 341,158 -0.40(-0.27%)
Nov 16, 2020 151.12 152.45 148.74 149.28 534,112 -0.69(-0.46%)
Nov 13, 2020 146.42 151.04 145.91 149.96 413,955 +5.01(+3.46%)
Nov 12, 2020 143.70 145.82 142.69 144.95 343,855 +0.45(+0.31%)
Nov 11, 2020 147.69 148.22 144.39 144.50 491,038 -3.20(-2.17%)
Nov 10, 2020 143.74 150.32 143.67 147.70 534,515 +5.09(+3.57%)
Nov 09, 2020 146.30 150.58 141.94 142.61 691,289 +2.97(+2.13%)
Nov 06, 2020 138.52 141.56 138.52 139.64 353,912 +0.83(+0.60%)
Nov 05, 2020 138.97 145.79 136.10 138.81 868,916 +1.00(+0.72%)
Nov 04, 2020 144.37 145.14 137.76 137.81 619,960 -5.65(-3.94%)
Nov 03, 2020 139.24 144.47 138.61 143.46 429,328 +6.77(+4.95%)
Nov 02, 2020 136.63 139.09 134.70 136.69 434,549 +1.85(+1.37%)
Oct 30, 2020 130.42 135.01 130.42 134.85 329,523 +4.12(+3.15%)
Oct 29, 2020 128.52 131.18 126.91 130.72 354,479 +1.38(+1.07%)
Oct 28, 2020 131.71 133.84 128.86 129.34 385,458 -4.62(-3.45%)
Oct 27, 2020 136.06 136.45 133.66 133.96 310,755 -2.93(-2.14%)
Oct 26, 2020 138.48 138.77 136.11 136.89 373,634 -2.84(-2.04%)
Oct 23, 2020 140.12 140.67 139.08 139.73 283,042 +0.54(+0.39%)
Oct 22, 2020 137.10 139.47 136.42 139.19 254,959 +2.48(+1.81%)
Oct 21, 2020 135.05 137.29 134.09 136.71 322,844 +1.66(+1.23%)
Oct 20, 2020 135.03 136.67 133.63 135.05 250,600 +0.68(+0.50%)
Oct 19, 2020 135.72 137.13 133.95 134.37 235,929 -0.95(-0.70%)
Oct 16, 2020 135.13 137.55 133.72 135.32 411,767 +0.41(+0.31%)
Oct 15, 2020 137.59 137.59 134.27 134.91 415,339 -3.64(-2.63%)
Oct 14, 2020 134.75 139.79 134.75 138.55 259,935 +2.81(+2.07%)
Oct 13, 2020 135.32 137.23 134.94 135.74 286,500 -0.91(-0.66%)
Oct 12, 2020 137.13 139.23 135.42 136.65 266,064 -0.48(-0.35%)
Oct 09, 2020 137.99 138.42 136.25 137.13 444,687 +0.31(+0.23%)
Oct 08, 2020 136.04 136.88 133.63 136.82 305,244 +1.55(+1.15%)
Oct 07, 2020 135.71 137.74 134.75 135.27 346,949 +0.74(+0.55%)
Oct 06, 2020 135.24 138.32 134.03 134.53 451,590 +0.74(+0.55%)
Oct 05, 2020 133.60 134.47 132.20 133.79 369,126 +2.00(+1.52%)
Oct 02, 2020 125.46 131.96 125.46 131.78 429,594 +3.79(+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.