Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 179.88 183.10 178.27 181.50 391,077 -0.72(-0.39%)
May 28, 2020 189.50 190.64 181.63 182.22 380,150 -3.82(-2.05%)
May 27, 2020 177.91 186.15 177.91 186.04 478,445 +11.29(+6.46%)
May 26, 2020 170.30 176.40 170.30 174.75 466,459 +9.62(+5.83%)
May 22, 2020 166.12 166.79 161.02 165.13 476,721 +1.15(+0.70%)
May 21, 2020 160.31 164.98 160.30 163.98 334,441 +5.77(+3.65%)
May 20, 2020 158.91 161.41 157.65 158.21 376,710 +1.45(+0.93%)
May 19, 2020 163.44 163.44 156.72 156.75 396,858 -6.24(-3.83%)
May 18, 2020 159.62 164.11 158.90 162.99 507,292 +8.92(+5.79%)
May 15, 2020 150.56 156.55 150.56 154.08 326,853 -1.52(-0.97%)
May 14, 2020 151.64 155.67 149.49 155.59 353,056 +1.77(+1.15%)
May 13, 2020 155.41 156.09 152.31 153.82 310,503 -2.94(-1.88%)
May 12, 2020 161.57 163.40 156.76 156.77 397,662 -4.15(-2.58%)
May 11, 2020 161.82 164.72 159.71 160.92 379,856 -2.23(-1.37%)
May 08, 2020 158.11 166.62 158.11 163.15 613,306 +6.57(+4.19%)
May 07, 2020 163.75 170.09 155.12 156.58 850,802 -4.82(-2.99%)
May 06, 2020 166.32 166.81 160.72 161.40 375,204 -3.63(-2.20%)
May 05, 2020 164.39 167.69 164.22 165.04 354,199 +2.43(+1.50%)
May 04, 2020 166.09 166.09 159.23 162.60 469,778 -5.14(-3.06%)
May 01, 2020 170.38 171.05 164.53 167.75 478,270 -5.19(-3.00%)
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%)
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.