Huntington Ingalls Industries (NY: HII )

165.53 USD -4.20 (-2.47%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 198.11 201.65 196.33 199.89 355,100 -0.79(-0.39%)
May 28, 2020 208.70 209.96 200.03 200.68 345,178 -5.24(-2.54%)
May 27, 2020 196.92 206.04 196.92 205.92 432,258 +12.50(+6.46%)
May 26, 2020 188.50 195.24 188.50 193.42 421,429 +10.65(+5.83%)
May 22, 2020 183.87 184.61 178.23 182.77 430,700 +1.27(+0.70%)
May 21, 2020 177.44 182.61 177.43 181.50 302,155 +6.39(+3.65%)
May 20, 2020 175.89 178.66 174.50 175.11 340,344 +1.61(+0.93%)
May 19, 2020 180.91 180.91 173.46 173.50 358,547 -6.91(-3.83%)
May 18, 2020 176.68 181.65 175.88 180.41 458,320 +9.87(+5.79%)
May 15, 2020 166.65 173.28 166.65 170.54 295,300 -1.68(-0.98%)
May 14, 2020 167.84 172.30 165.46 172.22 318,973 +1.96(+1.15%)
May 13, 2020 172.02 172.77 168.59 170.26 280,528 -3.26(-1.88%)
May 12, 2020 178.84 180.86 173.51 173.52 359,273 -4.59(-2.58%)
May 11, 2020 179.11 182.32 176.77 178.11 343,186 -2.47(-1.37%)
May 08, 2020 175.00 184.42 175.00 180.58 554,100 +7.27(+4.19%)
May 07, 2020 181.25 188.27 171.70 173.31 768,668 -5.34(-2.99%)
May 06, 2020 184.09 184.64 177.89 178.65 338,983 -4.02(-2.20%)
May 05, 2020 181.96 185.61 181.77 182.67 320,006 +2.69(+1.49%)
May 04, 2020 183.84 183.84 176.24 179.98 424,427 -5.69(-3.06%)
May 01, 2020 188.58 189.33 182.11 185.67 432,100 -5.74(-3.00%)
Apr 30, 2020 192.97 192.97 188.25 191.41 342,846 -4.14(-2.12%)
Apr 29, 2020 194.99 197.79 190.66 195.55 307,850 +4.28(+2.24%)
Apr 28, 2020 187.56 193.20 187.30 191.27 352,654 +3.01(+1.60%)
Apr 27, 2020 185.66 189.64 184.05 188.26 434,141 +3.76(+2.04%)
Apr 24, 2020 188.12 188.18 183.35 184.50 248,800 -2.27(-1.22%)
Apr 23, 2020 187.18 189.97 185.48 186.77 269,450 +0.54(+0.29%)
Apr 22, 2020 188.66 189.92 185.21 186.23 311,544 +1.78(+0.97%)
Apr 21, 2020 188.91 190.76 181.93 184.45 333,477 -7.81(-4.06%)
Apr 20, 2020 195.52 196.16 192.02 192.26 324,165 -3.70(-1.89%)
Apr 17, 2020 197.01 198.83 193.01 195.96 533,600 +3.48(+1.81%)
Apr 16, 2020 190.95 194.14 189.48 192.48 265,929 +1.50(+0.79%)
Apr 15, 2020 194.28 195.04 187.77 190.98 267,584 -6.04(-3.07%)
Apr 14, 2020 198.41 200.48 194.91 197.02 233,165 +2.43(+1.25%)
Apr 13, 2020 192.77 196.05 190.88 194.59 217,150 +2.20(+1.14%)
Apr 09, 2020 198.00 198.89 190.87 192.39 436,800 -3.05(-1.56%)
Apr 08, 2020 195.04 198.10 192.83 195.44 272,400 +3.70(+1.93%)
Apr 07, 2020 200.08 202.26 191.56 191.74 246,418 -1.97(-1.02%)
Apr 06, 2020 187.28 195.89 187.28 193.71 336,333 +12.67(+7.00%)
Apr 03, 2020 178.10 184.49 177.11 181.04 345,800 +0.40(+0.22%)
Apr 02, 2020 171.95 184.03 171.42 180.64 361,842 +7.50(+4.33%)
Apr 01, 2020 174.60 177.83 170.03 173.14 402,077 -9.07(-4.98%)
Mar 31, 2020 187.60 190.22 179.22 182.21 519,784 -7.33(-3.87%)
Mar 30, 2020 186.50 192.25 184.73 189.54 385,217 +3.95(+2.13%)
Mar 27, 2020 188.46 192.76 184.61 185.59 473,900 -9.70(-4.97%)
Mar 26, 2020 178.17 196.70 177.18 195.29 429,789 +17.85(+10.06%)
Mar 25, 2020 167.69 183.33 164.21 177.44 512,298 +12.06(+7.29%)
Mar 24, 2020 162.91 168.95 159.31 165.38 407,691 +11.41(+7.41%)
Mar 23, 2020 158.01 158.54 147.14 153.97 462,645 -5.35(-3.36%)
Mar 20, 2020 169.68 172.28 157.05 159.32 413,900 -10.15(-5.99%)
Mar 19, 2020 169.04 195.20 166.71 169.47 583,761 -2.89(-1.68%)
Mar 18, 2020 150.19 173.35 148.48 172.36 577,510 +11.26(+6.99%)
Mar 17, 2020 159.37 162.65 149.02 161.10 763,950 +4.43(+2.83%)
Mar 16, 2020 163.86 170.77 156.47 156.67 458,677 -21.95(-12.29%)
Mar 13, 2020 185.69 185.69 171.20 178.62 435,400 +1.96(+1.11%)
Mar 12, 2020 182.45 192.85 176.54 176.66 622,763 -21.26(-10.74%)
Mar 11, 2020 203.71 205.19 193.36 197.92 562,846 -11.48(-5.48%)
Mar 10, 2020 201.31 209.46 196.27 209.40 504,028 +14.55(+7.47%)
Mar 09, 2020 196.17 202.57 191.06 194.85 653,734 -9.44(-4.62%)
Mar 06, 2020 204.15 208.69 199.72 204.29 552,200 -5.40(-2.58%)
Mar 05, 2020 214.01 216.63 208.32 209.69 378,788 -9.85(-4.49%)
Mar 04, 2020 212.55 220.67 209.55 219.54 414,992 +11.94(+5.75%)
Mar 03, 2020 210.49 216.69 206.37 207.60 879,201 -2.04(-0.97%)
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.