Skip to main content

Huntington Ingalls Industries (NY: HII )

231.96 +3.94 (+1.73%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 175.12 175.97 169.93 170.06 599,334 -7.08(-4.00%)
Feb 25, 2021 180.85 182.14 176.04 177.14 298,467 -3.61(-1.99%)
Feb 24, 2021 179.72 182.79 179.72 180.74 355,749 +1.61(+0.90%)
Feb 23, 2021 183.88 184.31 175.89 179.13 611,397 -4.05(-2.21%)
Feb 22, 2021 175.98 184.97 175.07 183.18 692,268 +8.18(+4.67%)
Feb 19, 2021 172.10 175.10 171.81 175.00 435,330 +3.56(+2.07%)
Feb 18, 2021 170.40 171.69 169.63 171.45 386,719 +0.01(+0.01%)
Feb 17, 2021 168.06 172.26 166.62 171.44 449,134 +3.13(+1.86%)
Feb 16, 2021 170.68 172.00 167.96 168.31 641,846 -0.93(-0.55%)
Feb 12, 2021 164.05 169.88 163.75 169.24 446,465 +5.38(+3.28%)
Feb 11, 2021 163.83 172.72 162.90 163.86 772,576 +2.65(+1.65%)
Feb 10, 2021 161.55 162.49 160.38 161.21 334,795 +0.53(+0.33%)
Feb 09, 2021 158.86 160.70 158.06 160.68 360,309 +2.11(+1.33%)
Feb 08, 2021 158.69 159.75 157.43 158.56 308,636 +1.08(+0.68%)
Feb 05, 2021 156.43 159.28 155.66 157.49 421,800 +2.55(+1.64%)
Feb 04, 2021 155.55 156.05 153.72 154.94 571,745 +0.05(+0.03%)
Feb 03, 2021 153.38 155.34 152.75 154.89 322,240 +1.52(+0.99%)
Feb 02, 2021 153.65 155.08 151.82 153.38 467,060 +1.78(+1.17%)
Feb 01, 2021 151.83 153.48 150.24 151.60 438,978 +0.42(+0.28%)
Jan 29, 2021 154.97 155.69 150.95 151.18 360,294 -4.44(-2.85%)
Jan 28, 2021 157.54 158.18 154.97 155.61 395,256 -1.20(-0.77%)
Jan 27, 2021 153.74 159.90 153.60 156.82 788,841 +2.23(+1.44%)
Jan 26, 2021 162.05 163.04 154.51 154.59 485,405 -5.41(-3.38%)
Jan 25, 2021 160.55 162.55 159.01 160.00 292,254 -1.09(-0.67%)
Jan 22, 2021 160.05 161.98 158.05 161.08 324,702 +0.72(+0.45%)
Jan 21, 2021 161.28 163.51 160.21 160.36 307,810 -1.51(-0.93%)
Jan 20, 2021 163.58 164.15 161.69 161.87 292,350 -2.03(-1.24%)
Jan 19, 2021 166.39 166.95 163.65 163.90 322,598 -0.87(-0.52%)
Jan 15, 2021 164.55 165.83 161.54 164.76 309,091 -0.53(-0.32%)
Jan 14, 2021 165.86 168.49 164.96 165.29 392,493 +0.69(+0.42%)
Jan 13, 2021 164.88 166.23 163.60 164.60 232,695 -0.87(-0.53%)
Jan 12, 2021 163.16 166.54 162.50 165.47 282,253 +2.89(+1.78%)
Jan 11, 2021 161.20 164.42 161.20 162.58 272,781 +0.11(+0.07%)
Jan 08, 2021 164.27 166.14 160.50 162.47 420,552 -0.62(-0.38%)
Jan 07, 2021 164.94 164.94 162.00 163.10 490,174 -1.19(-0.72%)
Jan 06, 2021 156.84 164.75 156.84 164.29 482,064 +5.21(+3.27%)
Jan 05, 2021 157.76 160.50 157.61 159.08 408,092 +1.45(+0.92%)
Jan 04, 2021 163.00 163.22 155.84 157.63 492,886 -6.18(-3.77%)
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%)
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.