Skip to main content

Huntington Ingalls Industries (NY: HII )

231.96 +3.94 (+1.73%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 187.82 191.18 186.14 189.51 374,546 -0.75(-0.39%)
May 28, 2020 197.86 199.05 189.65 190.26 364,080 -3.99(-2.05%)
May 27, 2020 185.76 194.37 185.76 194.25 458,221 +11.79(+6.46%)
May 26, 2020 177.82 184.18 177.82 182.46 446,742 +10.05(+5.83%)
May 22, 2020 173.45 174.15 168.13 172.41 456,569 +1.20(+0.70%)
May 21, 2020 167.39 172.26 167.38 171.22 320,303 +6.03(+3.65%)
May 20, 2020 165.92 168.54 164.61 165.19 360,786 +1.52(+0.93%)
May 19, 2020 170.66 170.66 163.63 163.67 380,083 -6.52(-3.83%)
May 18, 2020 166.67 171.36 165.91 170.19 485,848 +9.31(+5.79%)
May 15, 2020 157.21 163.46 157.21 160.88 313,037 -1.58(-0.98%)
May 14, 2020 158.33 162.54 156.09 162.46 338,132 +1.85(+1.15%)
May 13, 2020 162.27 162.98 159.04 160.61 297,377 -3.07(-1.88%)
May 12, 2020 168.71 170.61 163.68 163.69 380,852 -4.33(-2.58%)
May 11, 2020 168.96 171.99 166.75 168.02 363,799 -2.33(-1.37%)
May 08, 2020 165.08 173.97 165.08 170.35 587,382 +6.86(+4.19%)
May 07, 2020 170.98 177.60 161.97 163.49 814,838 -5.04(-2.99%)
May 06, 2020 173.66 174.18 167.81 168.53 359,344 -3.79(-2.20%)
May 05, 2020 171.65 175.09 171.47 172.32 339,227 +2.54(+1.49%)
May 04, 2020 173.42 173.42 166.25 169.78 449,920 -5.37(-3.06%)
May 01, 2020 177.90 178.60 171.79 175.15 458,054 -5.41(-3.00%)
Apr 30, 2020 182.04 182.04 177.58 180.56 363,439 -3.91(-2.12%)
Apr 29, 2020 183.94 186.58 179.86 184.47 326,341 +4.04(+2.24%)
Apr 28, 2020 176.93 182.25 176.69 180.43 373,836 +2.84(+1.60%)
Apr 27, 2020 175.14 178.90 173.62 177.59 460,217 +3.55(+2.04%)
Apr 24, 2020 177.46 177.52 172.96 174.05 263,744 -2.14(-1.22%)
Apr 23, 2020 176.57 179.21 174.97 176.19 285,634 +0.51(+0.29%)
Apr 22, 2020 177.97 179.16 174.72 175.68 330,256 +1.68(+0.96%)
Apr 21, 2020 178.21 179.95 171.62 174.00 353,507 -7.37(-4.06%)
Apr 20, 2020 184.44 185.04 181.14 181.37 343,635 -3.49(-1.89%)
Apr 17, 2020 185.85 187.57 182.07 184.86 565,650 +3.28(+1.81%)
Apr 16, 2020 180.13 183.14 178.74 181.57 281,902 +1.42(+0.79%)
Apr 15, 2020 183.27 183.99 177.13 180.16 283,656 -5.70(-3.07%)
Apr 14, 2020 187.17 189.12 183.87 185.86 247,170 +2.29(+1.25%)
Apr 13, 2020 181.85 184.94 180.06 183.56 230,193 +2.07(+1.14%)
Apr 09, 2020 186.78 187.62 180.06 181.49 463,036 -2.88(-1.56%)
Apr 08, 2020 183.99 186.88 181.90 184.37 288,761 +3.49(+1.93%)
Apr 07, 2020 188.74 190.80 180.71 180.88 261,219 -1.86(-1.02%)
Apr 06, 2020 176.67 184.79 176.67 182.73 356,534 +11.95(+7.00%)
Apr 03, 2020 168.01 174.04 167.07 170.78 366,570 +0.38(+0.22%)
Apr 02, 2020 162.21 173.60 161.71 170.41 383,576 +7.07(+4.33%)
Apr 01, 2020 164.71 167.75 160.40 163.33 426,227 -8.56(-4.98%)
Mar 31, 2020 176.97 179.44 169.06 171.89 551,004 -6.91(-3.87%)
Mar 30, 2020 175.93 181.36 174.26 178.80 408,355 +3.73(+2.13%)
Mar 27, 2020 177.78 181.84 174.15 175.07 502,364 -9.15(-4.97%)
Mar 26, 2020 168.07 185.56 167.14 184.22 455,604 +16.84(+10.06%)
Mar 25, 2020 158.19 172.94 154.91 167.39 543,069 +11.38(+7.29%)
Mar 24, 2020 153.68 159.38 150.28 156.01 432,178 +10.76(+7.41%)
Mar 23, 2020 149.06 149.56 138.80 145.25 490,433 -5.05(-3.36%)
Mar 20, 2020 160.07 162.52 148.15 150.29 438,760 -9.57(-5.99%)
Mar 19, 2020 159.47 184.14 157.26 159.87 618,824 -2.73(-1.68%)
Mar 18, 2020 141.68 163.53 140.07 162.59 612,198 +10.62(+6.99%)
Mar 17, 2020 150.34 153.43 140.58 151.97 809,836 +4.18(+2.83%)
Mar 16, 2020 154.57 161.09 147.60 147.79 486,227 -20.71(-12.29%)
Mar 13, 2020 175.17 175.17 161.50 168.50 461,552 +1.85(+1.11%)
Mar 12, 2020 172.11 181.92 166.54 166.65 660,169 -20.06(-10.74%)
Mar 11, 2020 192.17 193.56 182.40 186.71 596,653 -10.83(-5.48%)
Mar 10, 2020 189.90 197.59 185.15 197.53 534,302 +13.72(+7.47%)
Mar 09, 2020 185.06 191.09 180.23 183.81 693,000 -8.91(-4.62%)
Mar 06, 2020 192.58 196.87 188.40 192.72 585,367 -5.09(-2.58%)
Mar 05, 2020 201.88 204.35 196.52 197.81 401,539 -9.29(-4.49%)
Mar 04, 2020 200.51 208.17 197.68 207.10 439,918 +11.26(+5.75%)
Mar 03, 2020 198.56 204.41 194.68 195.84 932,010 -1.92(-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.