Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 152.54 153.64 148.61 149.72 655,803 -4.06(-2.64%)
Nov 27, 2020 154.81 154.81 152.72 153.78 149,143 -0.94(-0.60%)
Nov 25, 2020 158.08 158.43 154.35 154.72 304,813 -3.93(-2.47%)
Nov 24, 2020 154.88 160.19 154.88 158.64 428,900 +5.35(+3.49%)
Nov 23, 2020 148.64 153.43 148.55 153.29 456,985 +5.91(+4.01%)
Nov 20, 2020 150.59 151.26 146.42 147.38 570,852 -3.22(-2.14%)
Nov 19, 2020 150.65 151.71 149.19 150.60 296,485 -0.75(-0.50%)
Nov 18, 2020 152.95 153.27 151.34 151.35 278,137 +0.19(+0.12%)
Nov 17, 2020 150.42 153.44 150.00 151.17 335,982 -0.41(-0.27%)
Nov 16, 2020 153.44 154.80 151.03 151.58 526,009 -0.70(-0.46%)
Nov 13, 2020 148.68 153.37 148.16 152.27 407,675 +5.09(+3.46%)
Nov 12, 2020 145.91 148.07 144.89 147.19 338,638 +0.46(+0.31%)
Nov 11, 2020 149.97 150.50 146.62 146.73 483,588 -3.25(-2.17%)
Nov 10, 2020 145.95 152.63 145.88 149.98 526,405 +5.17(+3.57%)
Nov 09, 2020 148.55 152.90 144.13 144.81 680,802 +3.02(+2.13%)
Nov 06, 2020 140.66 143.74 140.66 141.79 348,543 +0.84(+0.60%)
Nov 05, 2020 141.11 148.04 138.20 140.95 855,734 +1.01(+0.72%)
Nov 04, 2020 146.59 147.38 139.88 139.93 610,555 -5.74(-3.94%)
Nov 03, 2020 141.38 146.69 140.75 145.67 422,815 +6.87(+4.95%)
Nov 02, 2020 138.74 141.23 136.78 138.80 427,956 +1.88(+1.37%)
Oct 30, 2020 132.43 137.09 132.43 136.93 324,524 +4.19(+3.16%)
Oct 29, 2020 130.50 133.20 128.87 132.74 349,101 +1.40(+1.07%)
Oct 28, 2020 133.74 135.90 130.84 131.34 379,610 -4.69(-3.45%)
Oct 27, 2020 138.16 138.55 135.72 136.03 306,040 -2.97(-2.14%)
Oct 26, 2020 140.61 140.91 138.21 139.00 367,966 -2.89(-2.04%)
Oct 23, 2020 142.28 142.84 141.22 141.88 278,748 +0.55(+0.39%)
Oct 22, 2020 139.21 141.61 138.52 141.34 251,091 +2.52(+1.81%)
Oct 21, 2020 137.13 139.41 136.16 138.82 317,946 +1.69(+1.23%)
Oct 20, 2020 137.11 138.78 135.69 137.13 246,799 +0.69(+0.50%)
Oct 19, 2020 137.81 139.25 136.02 136.44 232,350 -0.96(-0.70%)
Oct 16, 2020 137.21 139.66 135.78 137.41 405,520 +0.42(+0.30%)
Oct 15, 2020 139.71 139.71 136.34 136.99 409,038 -3.69(-2.63%)
Oct 14, 2020 136.82 141.94 136.82 140.69 255,991 +2.85(+2.07%)
Oct 13, 2020 137.41 139.34 137.01 137.84 282,154 -0.92(-0.66%)
Oct 12, 2020 139.25 141.37 137.51 138.75 262,027 -0.49(-0.35%)
Oct 09, 2020 140.12 140.56 138.35 139.25 437,941 +0.32(+0.23%)
Oct 08, 2020 138.13 138.99 135.69 138.93 300,613 +1.58(+1.15%)
Oct 07, 2020 137.80 139.86 136.82 137.35 341,685 +0.75(+0.55%)
Oct 06, 2020 137.32 140.45 136.09 136.60 444,739 +0.75(+0.55%)
Oct 05, 2020 135.65 136.54 134.23 135.85 363,526 +2.03(+1.52%)
Oct 02, 2020 127.39 133.99 127.39 133.81 423,077 +3.85(+2.96%)
Oct 01, 2020 130.69 132.64 129.33 129.96 392,220 -0.72(-0.55%)
Sep 30, 2020 131.92 132.70 130.02 130.68 396,584 -0.43(-0.33%)
Sep 29, 2020 132.41 133.25 130.79 131.10 251,033 -1.78(-1.34%)
Sep 28, 2020 132.97 134.85 131.56 132.89 366,890 +1.77(+1.35%)
Sep 25, 2020 128.72 131.93 128.72 131.11 296,628 +1.61(+1.24%)
Sep 24, 2020 129.32 130.94 126.68 129.51 442,099 +0.06(+0.04%)
Sep 23, 2020 133.88 135.12 128.33 129.45 464,768 -3.88(-2.91%)
Sep 22, 2020 133.60 135.48 132.12 133.33 393,242 -0.27(-0.20%)
Sep 21, 2020 136.20 136.89 132.48 133.60 514,111 -4.90(-3.54%)
Sep 18, 2020 139.26 140.68 138.13 138.50 722,505 -1.31(-0.94%)
Sep 17, 2020 135.56 140.37 135.06 139.81 412,756 +2.46(+1.79%)
Sep 16, 2020 134.78 139.36 133.67 137.35 388,274 +2.48(+1.84%)
Sep 15, 2020 136.27 136.60 133.69 134.87 482,580 -1.47(-1.08%)
Sep 14, 2020 137.41 137.51 133.75 136.34 649,240 -0.51(-0.37%)
Sep 11, 2020 128.22 137.63 128.22 136.85 902,055 +8.89(+6.94%)
Sep 10, 2020 132.66 133.94 127.79 127.97 855,328 -3.27(-2.49%)
Sep 09, 2020 132.23 133.52 128.69 131.23 620,073 -0.38(-0.29%)
Sep 08, 2020 136.56 137.36 131.23 131.62 968,712 -5.34(-3.90%)
Sep 04, 2020 140.69 142.50 136.31 136.95 644,740 -2.42(-1.74%)
Sep 03, 2020 142.12 143.38 137.26 139.38 666,305 -1.14(-0.81%)
Sep 02, 2020 139.53 141.95 138.15 140.52 795,933 +0.95(+0.68%)
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.