Skip to main content

Huntington Ingalls Industries (NY: HII )

230.36 +2.78 (+1.22%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 135.62 136.42 133.66 134.34 385,767 -0.44(-0.33%)
Sep 29, 2020 136.13 136.99 134.46 134.78 244,186 -1.83(-1.34%)
Sep 28, 2020 136.70 138.63 135.25 136.61 356,883 +1.82(+1.35%)
Sep 25, 2020 132.33 135.63 132.33 134.79 288,537 +1.65(+1.24%)
Sep 24, 2020 132.95 134.61 130.23 133.14 430,041 +0.06(+0.04%)
Sep 23, 2020 137.63 138.91 131.93 133.08 452,092 -3.99(-2.91%)
Sep 22, 2020 137.35 139.28 135.82 137.07 382,516 -0.28(-0.20%)
Sep 21, 2020 140.02 140.73 136.19 137.35 500,088 -5.04(-3.54%)
Sep 18, 2020 143.17 144.62 142.01 142.39 702,799 -1.34(-0.94%)
Sep 17, 2020 139.36 144.31 138.85 143.73 401,498 +2.53(+1.79%)
Sep 16, 2020 138.56 143.27 137.41 141.20 377,684 +2.55(+1.84%)
Sep 15, 2020 140.09 140.44 137.44 138.66 469,418 -1.51(-1.08%)
Sep 14, 2020 141.26 141.37 137.50 140.16 631,532 -0.53(-0.37%)
Sep 11, 2020 131.81 141.49 131.81 140.69 877,451 +9.13(+6.94%)
Sep 10, 2020 136.38 137.69 131.37 131.55 831,998 -3.36(-2.49%)
Sep 09, 2020 135.94 137.26 132.30 134.91 603,160 -0.39(-0.29%)
Sep 08, 2020 140.39 141.21 134.91 135.31 942,290 -5.49(-3.90%)
Sep 04, 2020 144.63 146.49 140.13 140.79 627,155 -2.49(-1.74%)
Sep 03, 2020 146.11 147.40 141.11 143.28 648,132 -1.17(-0.81%)
Sep 02, 2020 143.45 145.93 142.03 144.46 774,224 +0.97(+0.68%)
Sep 01, 2020 143.26 143.91 140.91 143.49 775,753 -1.14(-0.79%)
Aug 31, 2020 144.85 145.79 142.87 144.62 666,915 -0.90(-0.62%)
Aug 28, 2020 146.74 147.07 144.55 145.52 433,329 -0.94(-0.64%)
Aug 27, 2020 146.27 149.18 145.56 146.45 492,534 +0.55(+0.38%)
Aug 26, 2020 149.88 150.29 145.54 145.90 485,023 -4.79(-3.18%)
Aug 25, 2020 154.36 154.70 149.91 150.69 275,610 -3.07(-2.00%)
Aug 24, 2020 150.89 153.87 149.43 153.76 325,991 +3.37(+2.24%)
Aug 21, 2020 150.84 153.10 149.86 150.39 349,970 -0.86(-0.57%)
Aug 20, 2020 153.12 153.57 151.13 151.26 274,344 -3.06(-1.98%)
Aug 19, 2020 153.57 155.95 153.57 154.32 240,423 +0.45(+0.30%)
Aug 18, 2020 154.22 154.93 153.06 153.86 352,181 -0.76(-0.49%)
Aug 17, 2020 158.08 158.22 154.21 154.62 371,823 -3.60(-2.28%)
Aug 14, 2020 155.12 160.23 155.01 158.22 228,883 +2.62(+1.68%)
Aug 13, 2020 154.64 157.20 153.45 155.61 402,164 -0.04(-0.02%)
Aug 12, 2020 161.19 161.19 154.54 155.65 439,378 -4.14(-2.59%)
Aug 11, 2020 163.29 165.44 159.65 159.79 244,182 -0.56(-0.35%)
Aug 10, 2020 159.17 162.12 157.26 160.35 540,249 +1.17(+0.73%)
Aug 07, 2020 153.08 160.96 153.06 159.18 580,541 +4.83(+3.13%)
Aug 06, 2020 162.13 165.36 151.69 154.35 1,235,166 -15.05(-8.88%)
Aug 05, 2020 166.33 169.39 165.01 169.39 478,844 +4.86(+2.96%)
Aug 04, 2020 166.30 167.61 163.88 164.53 293,381 -1.71(-1.03%)
Aug 03, 2020 164.99 167.78 164.44 166.24 236,586 +1.54(+0.94%)
Jul 31, 2020 165.34 166.50 162.35 164.69 330,140 -1.02(-0.62%)
Jul 30, 2020 164.65 167.79 163.99 165.72 186,870 -1.03(-0.62%)
Jul 29, 2020 166.24 167.54 163.63 166.75 136,418 +0.84(+0.51%)
Jul 28, 2020 164.07 168.29 164.07 165.91 201,308 +1.70(+1.03%)
Jul 27, 2020 167.25 167.25 163.70 164.21 212,682 -3.66(-2.18%)
Jul 24, 2020 171.52 172.79 167.53 167.87 203,463 -3.65(-2.13%)
Jul 23, 2020 170.18 174.14 169.56 171.52 252,925 +1.23(+0.72%)
Jul 22, 2020 168.67 171.13 168.10 170.28 257,415 +1.52(+0.90%)
Jul 21, 2020 167.81 170.91 167.81 168.77 207,269 +1.69(+1.01%)
Jul 20, 2020 170.25 170.64 166.40 167.08 287,959 -4.47(-2.61%)
Jul 17, 2020 170.67 171.95 168.95 171.56 259,155 +1.50(+0.88%)
Jul 16, 2020 167.62 172.78 166.59 170.06 285,213 +2.27(+1.36%)
Jul 15, 2020 167.04 169.10 165.71 167.78 252,196 +4.88(+3.00%)
Jul 14, 2020 161.17 163.88 159.51 162.90 321,735 +2.09(+1.30%)
Jul 13, 2020 160.41 163.63 158.96 160.81 356,009 +2.45(+1.54%)
Jul 10, 2020 153.51 158.66 153.51 158.37 284,680 +5.00(+3.26%)
Jul 09, 2020 157.84 158.24 152.98 153.37 337,343 -5.42(-3.42%)
Jul 08, 2020 159.57 161.51 157.97 158.79 351,824 -0.79(-0.49%)
Jul 07, 2020 162.72 166.16 159.45 159.58 219,064 -4.70(-2.86%)
Jul 06, 2020 167.03 167.41 163.97 164.28 185,654 +0.16(+0.10%)
Jul 02, 2020 166.79 167.75 163.66 164.12 245,970 -0.59(-0.36%)
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.