Huntington Ingalls Industries (NY: HII )

164.53 USD -1.00 (-0.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2020 199.72 203.74 194.55 195.53 353,422 -4.36(-2.18%)
May 29, 2020 198.11 201.65 196.33 199.89 355,100 -0.79(-0.39%)
May 28, 2020 208.70 209.96 200.03 200.68 345,178 -5.24(-2.54%)
May 27, 2020 196.92 206.04 196.92 205.92 432,258 +12.50(+6.46%)
May 26, 2020 188.50 195.24 188.50 193.42 421,429 +10.65(+5.83%)
May 22, 2020 183.87 184.61 178.23 182.77 430,700 +1.27(+0.70%)
May 21, 2020 177.44 182.61 177.43 181.50 302,155 +6.39(+3.65%)
May 20, 2020 175.89 178.66 174.50 175.11 340,344 +1.61(+0.93%)
May 19, 2020 180.91 180.91 173.46 173.50 358,547 -6.91(-3.83%)
May 18, 2020 176.68 181.65 175.88 180.41 458,320 +9.87(+5.79%)
May 15, 2020 166.65 173.28 166.65 170.54 295,300 -1.68(-0.98%)
May 14, 2020 167.84 172.30 165.46 172.22 318,973 +1.96(+1.15%)
May 13, 2020 172.02 172.77 168.59 170.26 280,528 -3.26(-1.88%)
May 12, 2020 178.84 180.86 173.51 173.52 359,273 -4.59(-2.58%)
May 11, 2020 179.11 182.32 176.77 178.11 343,186 -2.47(-1.37%)
May 08, 2020 175.00 184.42 175.00 180.58 554,100 +7.27(+4.19%)
May 07, 2020 181.25 188.27 171.70 173.31 768,668 -5.34(-2.99%)
May 06, 2020 184.09 184.64 177.89 178.65 338,983 -4.02(-2.20%)
May 05, 2020 181.96 185.61 181.77 182.67 320,006 +2.69(+1.49%)
May 04, 2020 183.84 183.84 176.24 179.98 424,427 -5.69(-3.06%)
May 01, 2020 188.58 189.33 182.11 185.67 432,100 -5.74(-3.00%)
Apr 30, 2020 192.97 192.97 188.25 191.41 342,846 -4.14(-2.12%)
Apr 29, 2020 194.99 197.79 190.66 195.55 307,850 +4.28(+2.24%)
Apr 28, 2020 187.56 193.20 187.30 191.27 352,654 +3.01(+1.60%)
Apr 27, 2020 185.66 189.64 184.05 188.26 434,141 +3.76(+2.04%)
Apr 24, 2020 188.12 188.18 183.35 184.50 248,800 -2.27(-1.22%)
Apr 23, 2020 187.18 189.97 185.48 186.77 269,450 +0.54(+0.29%)
Apr 22, 2020 188.66 189.92 185.21 186.23 311,544 +1.78(+0.97%)
Apr 21, 2020 188.91 190.76 181.93 184.45 333,477 -7.81(-4.06%)
Apr 20, 2020 195.52 196.16 192.02 192.26 324,165 -3.70(-1.89%)
Apr 17, 2020 197.01 198.83 193.01 195.96 533,600 +3.48(+1.81%)
Apr 16, 2020 190.95 194.14 189.48 192.48 265,929 +1.50(+0.79%)
Apr 15, 2020 194.28 195.04 187.77 190.98 267,584 -6.04(-3.07%)
Apr 14, 2020 198.41 200.48 194.91 197.02 233,165 +2.43(+1.25%)
Apr 13, 2020 192.77 196.05 190.88 194.59 217,150 +2.20(+1.14%)
Apr 09, 2020 198.00 198.89 190.87 192.39 436,800 -3.05(-1.56%)
Apr 08, 2020 195.04 198.10 192.83 195.44 272,400 +3.70(+1.93%)
Apr 07, 2020 200.08 202.26 191.56 191.74 246,418 -1.97(-1.02%)
Apr 06, 2020 187.28 195.89 187.28 193.71 336,333 +12.67(+7.00%)
Apr 03, 2020 178.10 184.49 177.11 181.04 345,800 +0.40(+0.22%)
Apr 02, 2020 171.95 184.03 171.42 180.64 361,842 +7.50(+4.33%)
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.