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 (%)
Jun 30, 2020 162.46 164.23 159.76 160.92 295,104 -2.69(-1.65%)
Jun 29, 2020 160.12 164.06 159.97 163.61 365,918 +5.95(+3.77%)
Jun 26, 2020 158.61 159.36 155.38 157.66 991,952 -1.06(-0.67%)
Jun 25, 2020 152.74 158.82 152.56 158.72 429,455 +4.51(+2.92%)
Jun 24, 2020 161.25 161.62 154.09 154.21 422,732 -9.18(-5.62%)
Jun 23, 2020 165.45 165.86 161.84 163.39 356,902 -0.69(-0.42%)
Jun 22, 2020 163.38 164.34 161.23 164.08 414,518 -0.68(-0.41%)
Jun 19, 2020 170.71 170.71 163.11 164.76 698,964 -2.61(-1.56%)
Jun 18, 2020 167.25 171.66 167.07 167.37 329,972 -2.27(-1.34%)
Jun 17, 2020 171.41 173.14 169.48 169.64 312,011 -1.50(-0.88%)
Jun 16, 2020 174.72 175.80 169.07 171.15 323,177 +3.23(+1.92%)
Jun 15, 2020 163.50 169.05 163.50 167.92 438,904 -0.19(-0.12%)
Jun 12, 2020 172.03 172.47 165.18 168.11 353,711 +1.37(+0.82%)
Jun 11, 2020 175.71 178.91 166.27 166.74 399,681 -14.95(-8.23%)
Jun 10, 2020 181.48 184.96 177.86 181.69 517,677 -0.69(-0.38%)
Jun 09, 2020 187.21 188.94 181.59 182.38 330,536 -7.62(-4.01%)
Jun 08, 2020 188.71 190.98 188.14 190.00 353,463 +3.18(+1.70%)
Jun 05, 2020 189.78 190.81 185.87 186.81 368,566 +3.73(+2.04%)
Jun 04, 2020 183.86 185.95 181.82 183.08 438,506 -1.06(-0.58%)
Jun 03, 2020 181.16 185.97 179.82 184.14 396,259 +5.00(+2.79%)
Jun 02, 2020 182.30 182.39 178.53 179.14 414,943 -1.18(-0.65%)
Jun 01, 2020 184.19 187.90 179.42 180.32 383,228 -4.02(-2.18%)
May 29, 2020 182.70 185.97 181.06 184.34 385,048 -0.73(-0.39%)
May 28, 2020 192.47 193.62 184.47 185.07 374,289 -3.88(-2.05%)
May 27, 2020 180.69 189.06 180.69 188.95 471,070 +11.47(+6.46%)
May 26, 2020 172.97 179.16 172.97 177.48 459,268 +9.77(+5.83%)
May 22, 2020 168.72 169.40 163.54 167.71 469,372 +1.17(+0.70%)
May 21, 2020 162.82 167.56 162.81 166.55 329,285 +5.86(+3.65%)
May 20, 2020 161.40 163.94 160.12 160.68 370,903 +1.48(+0.93%)
May 19, 2020 166.00 166.00 159.17 159.21 390,740 -6.34(-3.83%)
May 18, 2020 162.12 166.68 161.39 165.55 499,472 +9.06(+5.79%)
May 15, 2020 152.92 159.00 152.92 156.49 321,814 -1.54(-0.98%)
May 14, 2020 154.01 158.10 151.83 158.03 347,613 +1.80(+1.15%)
May 13, 2020 157.85 158.54 154.70 156.23 305,716 -2.99(-1.88%)
May 12, 2020 164.10 165.96 159.21 159.22 391,531 -4.21(-2.58%)
May 11, 2020 164.35 167.30 162.21 163.44 374,000 -2.27(-1.37%)
May 08, 2020 160.58 169.22 160.58 165.70 603,852 +6.67(+4.19%)
May 07, 2020 166.32 172.76 157.55 159.03 837,686 -4.90(-2.99%)
May 06, 2020 168.92 169.43 163.23 163.93 369,420 -3.69(-2.20%)
May 05, 2020 166.97 170.32 166.79 167.62 348,739 +2.47(+1.49%)
May 04, 2020 168.69 168.69 161.72 165.15 462,535 -5.22(-3.06%)
May 01, 2020 173.04 173.73 167.11 170.37 470,897 -5.27(-3.00%)
Apr 30, 2020 177.07 177.07 172.74 175.64 373,629 -3.80(-2.12%)
Apr 29, 2020 178.93 181.49 174.95 179.44 335,491 +3.93(+2.24%)
Apr 28, 2020 172.11 177.28 171.87 175.51 384,318 +2.76(+1.60%)
Apr 27, 2020 170.36 174.01 168.89 172.75 473,122 +3.45(+2.04%)
Apr 24, 2020 172.62 172.68 168.24 169.30 271,139 -2.08(-1.22%)
Apr 23, 2020 171.76 174.32 170.20 171.38 293,643 +0.50(+0.29%)
Apr 22, 2020 173.12 174.27 169.95 170.89 339,517 +1.63(+0.96%)
Apr 21, 2020 173.34 175.04 166.94 169.25 363,419 -7.17(-4.06%)
Apr 20, 2020 179.41 180.00 176.20 176.42 353,271 -3.40(-1.89%)
Apr 17, 2020 180.78 182.45 177.11 179.81 581,511 +3.19(+1.81%)
Apr 16, 2020 175.22 178.15 173.87 176.62 289,806 +1.38(+0.79%)
Apr 15, 2020 178.27 178.97 172.30 175.25 291,610 -5.54(-3.07%)
Apr 14, 2020 182.06 183.96 178.85 180.79 254,100 +2.23(+1.25%)
Apr 13, 2020 176.89 179.90 175.15 178.56 236,647 +2.02(+1.14%)
Apr 09, 2020 181.69 182.50 175.14 176.54 476,019 -2.80(-1.56%)
Apr 08, 2020 178.97 181.78 176.94 179.34 296,858 +3.39(+1.93%)
Apr 07, 2020 183.59 185.60 175.78 175.94 268,543 -1.81(-1.02%)
Apr 06, 2020 171.85 179.75 171.85 177.75 366,532 +11.63(+7.00%)
Apr 03, 2020 163.43 169.29 162.52 166.12 376,849 +0.37(+0.22%)
Apr 02, 2020 157.78 168.87 157.30 165.76 394,331 +6.88(+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.