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 (%)
Feb 28, 2020 208.48 212.38 200.91 205.53 1,072,400 -9.72(-4.52%)
Feb 27, 2020 212.98 219.32 211.28 215.25 669,048 -4.51(-2.05%)
Feb 26, 2020 224.41 227.29 218.97 219.76 424,558 -3.07(-1.38%)
Feb 25, 2020 235.31 235.86 221.63 222.83 380,196 -12.01(-5.11%)
Feb 24, 2020 231.54 236.37 229.46 234.84 365,313 -1.18(-0.50%)
Feb 21, 2020 236.31 237.48 234.14 236.02 246,200 -1.40(-0.59%)
Feb 20, 2020 235.02 239.52 234.93 237.42 362,240 +1.72(+0.73%)
Feb 19, 2020 239.28 240.32 235.07 235.70 538,280 -1.80(-0.76%)
Feb 18, 2020 245.00 245.11 237.25 237.50 668,203 -8.71(-3.54%)
Feb 14, 2020 251.74 252.35 245.35 246.21 523,200 -4.15(-1.66%)
Feb 13, 2020 260.07 264.65 249.08 250.36 635,706 -19.72(-7.30%)
Feb 12, 2020 269.24 270.08 266.00 270.08 363,369 +2.01(+0.75%)
Feb 11, 2020 270.16 270.60 266.14 268.07 270,128 -0.85(-0.32%)
Feb 10, 2020 268.72 271.14 266.66 268.92 242,044 -0.22(-0.08%)
Feb 07, 2020 267.63 269.61 267.37 269.14 187,400 +0.96(+0.36%)
Feb 06, 2020 271.01 271.01 267.99 268.18 201,097 -1.38(-0.51%)
Feb 05, 2020 267.00 270.45 265.44 269.56 224,357 +4.50(+1.70%)
Feb 04, 2020 264.12 267.08 264.00 265.06 249,661 +3.71(+1.42%)
Feb 03, 2020 262.63 266.51 260.74 261.35 272,611 +0.35(+0.13%)
Jan 31, 2020 265.03 265.65 258.86 261.00 383,900 -4.81(-1.81%)
Jan 30, 2020 261.59 265.97 261.59 265.81 270,438 +1.47(+0.56%)
Jan 29, 2020 275.09 275.32 262.08 264.34 607,158 -9.96(-3.63%)
Jan 28, 2020 274.86 276.95 271.35 274.30 319,540 +0.19(+0.07%)
Jan 27, 2020 272.07 275.48 271.22 274.11 231,283 -2.36(-0.85%)
Jan 24, 2020 277.76 277.80 274.42 276.47 227,100 -0.63(-0.23%)
Jan 23, 2020 275.33 278.21 274.38 277.10 167,358 +1.36(+0.49%)
Jan 22, 2020 276.16 277.08 273.71 275.74 244,258 -2.83(-1.02%)
Jan 21, 2020 277.00 279.60 275.97 278.57 298,847 +0.76(+0.27%)
Jan 17, 2020 278.28 278.39 276.78 277.81 201,500 +1.24(+0.45%)
Jan 16, 2020 275.37 277.06 274.78 276.57 344,246 +2.47(+0.90%)
Jan 15, 2020 271.69 276.01 271.69 274.10 237,010 +2.71(+1.00%)
Jan 14, 2020 273.47 273.47 270.43 271.39 308,385 -3.43(-1.25%)
Jan 13, 2020 271.30 275.37 270.19 274.82 185,296 +3.88(+1.43%)
Jan 10, 2020 276.25 279.71 270.56 270.94 384,300 -5.07(-1.84%)
Jan 09, 2020 269.92 277.02 269.04 276.01 962,008 +7.05(+2.62%)
Jan 08, 2020 268.69 272.78 266.31 268.96 1,054,985 +1.50(+0.56%)
Jan 07, 2020 265.00 268.33 263.05 267.46 432,949 +2.46(+0.93%)
Jan 06, 2020 265.97 267.27 262.86 265.00 454,644 +1.50(+0.57%)
Jan 03, 2020 253.20 263.81 251.91 263.50 408,000 +7.65(+2.99%)
Jan 02, 2020 252.00 255.85 251.01 255.85 204,827 +4.97(+1.98%)
Dec 31, 2019 251.90 253.53 250.39 250.88 143,200 -0.93(-0.37%)
Dec 30, 2019 251.48 253.22 250.57 251.81 122,962 +0.74(+0.29%)
Dec 27, 2019 253.40 253.85 250.87 251.07 149,100 -1.53(-0.61%)
Dec 26, 2019 254.15 254.79 251.28 252.60 144,901 -1.39(-0.55%)
Dec 24, 2019 256.15 256.64 253.44 253.99 92,500 -1.50(-0.59%)
Dec 23, 2019 254.67 257.43 253.09 255.49 202,805 +1.38(+0.54%)
Dec 20, 2019 260.02 260.02 252.28 254.11 576,700 -0.13(-0.05%)
Dec 19, 2019 251.65 254.32 250.78 254.24 334,959 +2.53(+1.01%)
Dec 18, 2019 252.55 252.60 250.25 251.71 290,843 -0.69(-0.27%)
Dec 17, 2019 252.50 252.68 250.57 252.40 231,911 +0.09(+0.04%)
Dec 16, 2019 252.64 253.75 251.28 252.31 216,744 +1.07(+0.43%)
Dec 13, 2019 253.16 255.79 250.68 251.24 176,800 -3.31(-1.30%)
Dec 12, 2019 253.69 256.28 253.62 254.55 225,895 +0.81(+0.32%)
Dec 11, 2019 252.07 253.79 250.58 253.74 244,465 +1.96(+0.78%)
Dec 10, 2019 253.51 254.19 251.31 251.78 209,157 -1.45(-0.57%)
Dec 09, 2019 252.69 254.18 250.79 253.23 243,688 -0.18(-0.07%)
Dec 06, 2019 254.82 255.20 253.05 253.41 251,800 +1.38(+0.55%)
Dec 05, 2019 255.19 255.57 251.24 252.03 390,768 -2.47(-0.97%)
Dec 04, 2019 250.30 255.56 250.00 254.50 445,774 +5.28(+2.12%)
Dec 03, 2019 248.10 250.93 247.61 249.22 381,376 -0.82(-0.33%)
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.