Huntington Ingalls Industries (NY: HII )

178.29 USD +1.71 (+0.97%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 206.93 207.93 203.76 204.17 415,483 -2.84(-1.37%)
Aug 30, 2021 207.01 208.76 206.54 207.01 354,511 +0.02(+0.01%)
Aug 27, 2021 205.47 207.89 204.96 206.99 125,270 +2.57(+1.26%)
Aug 26, 2021 205.08 205.30 202.69 204.42 100,541 -1.80(-0.87%)
Aug 25, 2021 205.32 207.55 204.63 206.22 173,304 +0.18(+0.09%)
Aug 24, 2021 206.65 208.12 205.66 206.04 128,884 +0.06(+0.03%)
Aug 23, 2021 204.11 206.89 203.54 205.98 201,960 +3.25(+1.60%)
Aug 20, 2021 200.47 203.78 200.47 202.73 119,399 +2.57(+1.28%)
Aug 19, 2021 200.17 203.11 199.17 200.16 163,398 -1.01(-0.50%)
Aug 18, 2021 204.36 205.02 201.12 201.17 184,808 -4.50(-2.19%)
Aug 17, 2021 205.05 206.74 204.07 205.67 277,641 -0.08(-0.04%)
Aug 16, 2021 205.00 206.89 203.00 205.75 160,943 -0.19(-0.09%)
Aug 13, 2021 207.85 208.59 205.75 205.94 97,478 -1.55(-0.75%)
Aug 12, 2021 209.10 209.62 206.13 207.49 150,615 -1.44(-0.69%)
Aug 11, 2021 207.38 209.07 205.43 208.93 136,553 +1.99(+0.96%)
Aug 10, 2021 204.61 208.98 204.00 206.94 133,117 +1.81(+0.88%)
Aug 09, 2021 204.63 206.07 203.75 205.13 236,150 -0.45(-0.22%)
Aug 06, 2021 205.99 207.68 204.89 205.58 156,224 +2.38(+1.17%)
Aug 05, 2021 202.51 203.24 200.50 203.20 176,454 +2.79(+1.39%)
Aug 04, 2021 202.29 202.93 198.51 200.41 208,833 -3.95(-1.93%)
Aug 03, 2021 203.13 204.64 199.59 204.36 227,141 +0.94(+0.46%)
Aug 02, 2021 205.78 208.29 203.22 203.42 135,627 -1.71(-0.83%)
Jul 30, 2021 206.22 208.24 204.59 205.13 218,930 -2.10(-1.01%)
Jul 29, 2021 207.03 208.49 204.90 207.23 144,881 +2.37(+1.16%)
Jul 28, 2021 205.81 207.52 202.90 204.86 122,288 +0.43(+0.21%)
Jul 27, 2021 204.78 206.73 203.17 204.43 115,538 -0.74(-0.36%)
Jul 26, 2021 204.12 205.69 203.50 205.17 157,947 +1.42(+0.70%)
Jul 23, 2021 203.77 204.21 200.83 203.75 100,999 +1.58(+0.78%)
Jul 22, 2021 204.21 204.39 201.54 202.17 107,386 -2.59(-1.26%)
Jul 21, 2021 204.54 206.45 202.45 204.76 344,579 +1.87(+0.92%)
Jul 20, 2021 196.00 203.51 196.00 202.89 311,211 +7.58(+3.88%)
Jul 19, 2021 197.90 198.46 193.73 195.31 254,307 -5.43(-2.70%)
Jul 16, 2021 202.45 203.44 200.35 200.74 133,505 -0.64(-0.32%)
Jul 15, 2021 199.83 202.44 199.68 201.38 159,009 -0.28(-0.14%)
Jul 14, 2021 202.33 204.38 199.93 201.66 205,002 -1.00(-0.49%)
Jul 13, 2021 205.13 205.66 202.23 202.66 195,824 -2.03(-0.99%)
Jul 12, 2021 204.45 205.40 202.68 204.69 196,279 -1.53(-0.74%)
Jul 09, 2021 207.07 207.89 204.96 206.22 297,436 +2.67(+1.31%)
Jul 08, 2021 203.50 206.06 202.43 203.55 208,658 -3.34(-1.61%)
Jul 07, 2021 204.17 207.54 204.17 206.89 223,497 +1.03(+0.50%)
Jul 06, 2021 211.92 212.02 204.03 205.86 241,185 -6.11(-2.88%)
Jul 02, 2021 212.82 213.55 210.25 211.97 116,106 -0.18(-0.08%)
Jul 01, 2021 212.08 212.39 210.46 212.15 186,270 +1.40(+0.66%)
Jun 30, 2021 207.77 211.48 205.85 210.75 204,767 +2.92(+1.40%)
Jun 29, 2021 211.43 212.52 207.65 207.83 236,329 -3.33(-1.58%)
Jun 28, 2021 212.70 212.70 209.85 211.16 135,433 -2.12(-0.99%)
Jun 25, 2021 210.91 213.78 210.65 213.28 244,312 +2.21(+1.05%)
Jun 24, 2021 209.97 211.87 208.17 211.07 215,696 +1.58(+0.75%)
Jun 23, 2021 211.30 211.77 209.49 209.49 146,791 -2.11(-1.00%)
Jun 22, 2021 211.86 212.46 208.85 211.60 232,052 -1.45(-0.68%)
Jun 21, 2021 208.68 213.88 208.68 213.05 233,125 +5.87(+2.83%)
Jun 18, 2021 208.99 210.20 207.11 207.18 376,978 -4.46(-2.11%)
Jun 17, 2021 216.80 217.32 210.13 211.64 223,551 -5.15(-2.38%)
Jun 16, 2021 219.82 220.78 216.64 216.79 221,301 -3.30(-1.50%)
Jun 15, 2021 219.81 220.90 219.17 220.09 199,014 +0.29(+0.13%)
Jun 14, 2021 221.00 221.02 218.25 219.80 185,776 -1.20(-0.54%)
Jun 11, 2021 221.49 222.27 219.87 221.00 157,781 +0.25(+0.11%)
Jun 10, 2021 223.41 224.13 220.50 220.75 144,708 -0.28(-0.13%)
Jun 09, 2021 222.86 224.00 220.66 221.03 280,069 -1.63(-0.73%)
Jun 08, 2021 220.90 223.40 219.26 222.66 163,876 +1.38(+0.62%)
Jun 07, 2021 222.37 222.74 219.12 221.28 355,141 -0.97(-0.44%)
Jun 04, 2021 219.87 223.51 219.86 222.25 242,514 +1.64(+0.74%)
Jun 03, 2021 218.75 220.62 214.30 220.61 306,014 +1.69(+0.77%)
Jun 02, 2021 218.00 219.07 216.03 218.92 250,280 +0.83(+0.38%)
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.