Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Huntington Ingalls Industries (NY: HII )

166.89 USD -1.57 (-0.93%)
Official Closing Price Updated: 7:55 PM EST, Jan 21, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 151.76 152.74 149.69 151.52 636,550 -0.94(-0.62%)
Aug 28, 2020 153.74 154.09 151.45 152.46 413,600 -0.98(-0.64%)
Aug 27, 2020 153.25 156.30 152.50 153.44 470,109 -0.45(-0.29%)
Aug 26, 2020 158.09 158.52 153.51 153.89 459,841 -5.05(-3.18%)
Aug 25, 2020 162.81 163.17 158.12 158.94 261,301 -3.24(-2.00%)
Aug 24, 2020 159.15 162.30 157.61 162.18 309,066 +3.55(+2.24%)
Aug 21, 2020 159.10 161.48 158.07 158.63 331,800 -0.91(-0.57%)
Aug 20, 2020 161.51 161.98 159.41 159.54 260,101 -3.23(-1.98%)
Aug 19, 2020 161.98 164.49 161.98 162.77 227,941 +0.48(+0.30%)
Aug 18, 2020 162.66 163.41 161.44 162.29 333,896 -0.80(-0.49%)
Aug 17, 2020 166.74 166.89 162.65 163.09 352,519 -3.80(-2.28%)
Aug 14, 2020 163.62 169.00 163.50 166.89 217,000 +2.76(+1.68%)
Aug 13, 2020 163.11 165.81 161.85 164.13 381,284 -0.04(-0.02%)
Aug 12, 2020 170.02 170.02 163.00 164.17 416,566 -4.37(-2.59%)
Aug 11, 2020 172.23 174.50 168.39 168.54 231,505 -0.59(-0.35%)
Aug 10, 2020 167.89 170.99 165.87 169.13 512,200 +1.23(+0.73%)
Aug 07, 2020 161.46 169.77 161.44 167.90 550,400 +5.10(+3.13%)
Aug 06, 2020 171.01 174.41 160.00 162.80 1,171,037 -15.87(-8.88%)
Aug 05, 2020 175.44 178.67 174.05 178.67 453,983 +5.13(+2.96%)
Aug 04, 2020 175.41 176.79 172.85 173.54 278,149 -1.80(-1.03%)
Aug 03, 2020 174.03 176.97 173.45 175.34 224,303 +1.63(+0.94%)
Jul 31, 2020 174.40 175.62 171.24 173.71 313,000 -1.08(-0.62%)
Jul 30, 2020 173.67 176.98 172.97 174.79 177,168 -1.09(-0.62%)
Jul 29, 2020 175.34 176.72 172.59 175.88 129,336 +0.89(+0.51%)
Jul 28, 2020 173.06 177.50 173.06 174.99 190,857 +1.79(+1.03%)
Jul 27, 2020 176.41 176.41 172.66 173.20 201,640 -3.86(-2.18%)
Jul 24, 2020 180.91 182.26 176.70 177.06 192,900 -3.85(-2.13%)
Jul 23, 2020 179.50 183.68 178.85 180.91 239,794 +1.30(+0.72%)
Jul 22, 2020 177.91 180.50 177.31 179.61 244,051 +1.60(+0.90%)
Jul 21, 2020 177.00 180.26 177.00 178.01 196,508 +1.78(+1.01%)
Jul 20, 2020 179.57 179.99 175.51 176.23 273,009 -4.72(-2.61%)
Jul 17, 2020 180.02 181.37 178.21 180.95 245,700 +1.58(+0.88%)
Jul 16, 2020 176.80 182.24 175.71 179.37 270,405 +2.40(+1.36%)
Jul 15, 2020 176.19 178.36 174.79 176.97 239,103 +5.15(+3.00%)
Jul 14, 2020 170.00 172.85 168.25 171.82 305,031 +2.20(+1.30%)
Jul 13, 2020 169.20 172.59 167.66 169.62 337,526 +2.58(+1.54%)
Jul 10, 2020 161.92 167.35 161.92 167.04 269,900 +5.27(+3.26%)
Jul 09, 2020 166.48 166.90 161.35 161.77 319,829 -5.72(-3.42%)
Jul 08, 2020 168.31 170.35 166.62 167.49 333,558 -0.83(-0.49%)
Jul 07, 2020 171.63 175.26 168.18 168.32 207,691 -4.96(-2.86%)
Jul 06, 2020 176.18 176.58 172.95 173.28 176,015 +0.17(+0.10%)
Jul 02, 2020 175.92 176.94 172.62 173.11 233,200 -0.62(-0.36%)
Jul 01, 2020 176.16 177.72 173.15 173.73 278,216 -0.76(-0.44%)
Jun 30, 2020 176.16 178.09 173.23 174.49 272,152 -2.92(-1.65%)
Jun 29, 2020 173.62 177.90 173.46 177.41 337,458 +6.45(+3.77%)
Jun 26, 2020 171.99 172.80 168.49 170.96 914,800 -1.15(-0.67%)
Jun 25, 2020 165.62 172.21 165.43 172.11 396,053 +4.89(+2.92%)
Jun 24, 2020 174.85 175.25 167.08 167.22 389,853 -9.95(-5.62%)
Jun 23, 2020 179.40 179.85 175.49 177.17 329,143 -0.75(-0.42%)
Jun 22, 2020 177.16 178.20 174.83 177.92 382,278 -0.74(-0.41%)
Jun 19, 2020 185.11 185.11 176.87 178.66 644,600 -2.83(-1.56%)
Jun 18, 2020 181.36 186.14 181.16 181.49 304,308 -2.46(-1.34%)
Jun 17, 2020 185.87 187.74 183.77 183.95 287,744 -1.63(-0.88%)
Jun 16, 2020 189.46 190.63 183.33 185.58 298,041 +3.50(+1.92%)
Jun 15, 2020 177.29 183.31 177.29 182.08 404,767 -0.21(-0.12%)
Jun 12, 2020 186.54 187.01 179.11 182.29 326,200 +1.49(+0.82%)
Jun 11, 2020 190.53 194.00 180.29 180.80 368,595 -16.21(-8.23%)
Jun 10, 2020 196.79 200.56 192.86 197.01 477,413 -0.75(-0.38%)
Jun 09, 2020 203.00 204.88 196.91 197.76 304,828 -8.26(-4.01%)
Jun 08, 2020 204.63 207.09 204.01 206.02 325,972 +3.45(+1.70%)
Jun 05, 2020 205.78 206.90 201.54 202.57 339,900 +4.05(+2.04%)
Jun 04, 2020 199.37 201.63 197.15 198.52 404,400 -1.15(-0.58%)
Jun 03, 2020 196.44 201.65 194.98 199.67 365,439 +5.42(+2.79%)
Jun 02, 2020 197.67 197.77 193.59 194.25 382,670 -1.28(-0.65%)
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.