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 (%)
Apr 30, 2020 174.34 174.34 170.08 172.93 379,479 -3.74(-2.12%)
Apr 29, 2020 176.17 178.69 172.25 176.67 340,744 +3.87(+2.24%)
Apr 28, 2020 169.45 174.55 169.22 172.81 390,335 +2.72(+1.60%)
Apr 27, 2020 167.74 171.33 166.28 170.09 480,530 +3.40(+2.04%)
Apr 24, 2020 169.96 170.01 165.65 166.69 275,384 -2.05(-1.22%)
Apr 23, 2020 169.11 171.63 167.57 168.74 298,241 +0.49(+0.29%)
Apr 22, 2020 170.45 171.59 167.33 168.25 344,833 +1.61(+0.96%)
Apr 21, 2020 170.67 172.34 164.37 166.64 369,109 -7.06(-4.06%)
Apr 20, 2020 176.65 177.22 173.48 173.70 358,802 -3.34(-1.89%)
Apr 17, 2020 177.99 179.64 174.38 177.04 590,616 +3.14(+1.81%)
Apr 16, 2020 172.52 175.40 171.19 173.90 294,344 +1.36(+0.79%)
Apr 15, 2020 175.53 176.21 169.64 172.54 296,176 -5.46(-3.07%)
Apr 14, 2020 179.26 181.12 176.09 178.00 258,079 +2.19(+1.25%)
Apr 13, 2020 174.16 177.12 172.45 175.81 240,353 +1.99(+1.14%)
Apr 09, 2020 178.89 179.69 172.44 173.82 483,473 -2.76(-1.56%)
Apr 08, 2020 176.21 178.98 174.22 176.57 301,506 +3.34(+1.93%)
Apr 07, 2020 180.76 182.73 173.07 173.23 272,748 -1.78(-1.02%)
Apr 06, 2020 169.20 176.98 169.20 175.01 372,271 +11.45(+7.00%)
Apr 03, 2020 160.91 166.68 160.01 163.56 382,749 +0.36(+0.22%)
Apr 02, 2020 155.35 166.26 154.87 163.20 400,505 +6.78(+4.33%)
Apr 01, 2020 157.75 160.66 153.62 156.43 445,039 -8.19(-4.98%)
Mar 31, 2020 169.49 171.86 161.92 164.62 575,324 -6.62(-3.87%)
Mar 30, 2020 168.50 173.69 166.90 171.24 426,378 +3.57(+2.13%)
Mar 27, 2020 170.27 174.16 166.79 167.67 524,537 -8.76(-4.97%)
Mar 26, 2020 160.97 177.71 160.08 176.44 475,713 +16.13(+10.06%)
Mar 25, 2020 151.50 165.63 148.36 160.31 567,038 +10.90(+7.29%)
Mar 24, 2020 147.18 152.64 143.93 149.41 451,253 +10.31(+7.41%)
Mar 23, 2020 142.76 143.24 132.94 139.11 512,079 -4.83(-3.36%)
Mar 20, 2020 153.30 155.65 141.89 143.94 458,126 -9.17(-5.99%)
Mar 19, 2020 152.72 176.36 150.61 153.11 646,137 -2.61(-1.68%)
Mar 18, 2020 135.69 156.62 134.15 155.72 639,218 +10.17(+6.99%)
Mar 17, 2020 143.99 146.95 134.63 145.55 845,579 +4.00(+2.83%)
Mar 16, 2020 148.04 154.28 141.37 141.55 507,687 -19.83(-12.29%)
Mar 13, 2020 167.76 167.76 154.67 161.38 481,923 +1.77(+1.11%)
Mar 12, 2020 164.84 174.23 159.50 159.61 689,306 -19.21(-10.74%)
Mar 11, 2020 184.04 185.38 174.69 178.81 622,987 -10.37(-5.48%)
Mar 10, 2020 181.88 189.24 177.32 189.19 557,884 +13.15(+7.47%)
Mar 09, 2020 177.23 183.01 172.61 176.04 723,587 -8.53(-4.62%)
Mar 06, 2020 184.44 188.54 180.44 184.57 611,203 -4.88(-2.58%)
Mar 05, 2020 193.35 195.72 188.21 189.45 419,262 -8.90(-4.49%)
Mar 04, 2020 192.03 199.37 189.32 198.35 459,334 +10.79(+5.75%)
Mar 03, 2020 190.17 195.77 186.45 187.56 973,145 -1.84(-0.97%)
Mar 02, 2020 187.54 190.37 183.43 189.40 1,020,737 +3.71(+2.00%)
Feb 28, 2020 188.35 191.87 181.51 185.69 1,186,988 -8.78(-4.52%)
Feb 27, 2020 192.42 198.15 190.88 194.47 740,537 -3.14(-1.59%)
Feb 26, 2020 201.80 204.39 196.90 197.61 472,135 -2.76(-1.38%)
Feb 25, 2020 211.60 212.09 199.30 200.38 422,802 -10.80(-5.11%)
Feb 24, 2020 208.21 212.55 206.34 211.18 406,251 -1.06(-0.50%)
Feb 21, 2020 212.50 213.55 210.54 212.24 273,790 -1.26(-0.59%)
Feb 20, 2020 211.34 215.38 211.26 213.50 402,834 +1.55(+0.73%)
Feb 19, 2020 215.17 216.10 211.38 211.95 598,602 -1.62(-0.76%)
Feb 18, 2020 220.31 220.41 213.34 213.57 743,084 -7.83(-3.54%)
Feb 14, 2020 226.37 226.92 220.63 221.40 581,832 -3.73(-1.66%)
Feb 13, 2020 233.86 237.98 223.98 225.13 706,946 -17.73(-7.30%)
Feb 12, 2020 242.11 242.86 239.19 242.86 404,089 +1.81(+0.75%)
Feb 11, 2020 242.94 243.33 239.32 241.06 300,399 -0.76(-0.32%)
Feb 10, 2020 241.64 243.82 239.79 241.82 269,168 -0.20(-0.08%)
Feb 07, 2020 240.66 242.44 240.43 242.02 208,400 +0.86(+0.36%)
Feb 06, 2020 243.70 243.70 240.98 241.16 223,632 -1.24(-0.51%)
Feb 05, 2020 240.09 243.20 238.69 242.40 249,499 +4.05(+1.70%)
Feb 04, 2020 237.50 240.17 237.40 238.35 277,639 +3.34(+1.42%)
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.