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 (%)
Sep 30, 2020 142.09 142.93 140.04 140.75 368,203 -0.46(-0.33%)
Sep 29, 2020 142.62 143.52 140.87 141.21 233,068 -1.92(-1.34%)
Sep 28, 2020 143.22 145.24 141.70 143.13 340,634 +1.91(+1.35%)
Sep 25, 2020 138.64 142.10 138.64 141.22 275,400 +1.73(+1.24%)
Sep 24, 2020 139.29 141.03 136.44 139.49 410,461 +0.06(+0.04%)
Sep 23, 2020 144.20 145.54 138.22 139.43 431,508 -4.18(-2.91%)
Sep 22, 2020 143.90 145.92 142.30 143.61 365,100 -0.29(-0.20%)
Sep 21, 2020 146.70 147.44 142.69 143.90 477,319 -5.28(-3.54%)
Sep 18, 2020 150.00 151.52 148.78 149.18 670,800 -1.41(-0.94%)
Sep 17, 2020 146.01 151.19 145.47 150.59 383,218 +2.65(+1.79%)
Sep 16, 2020 145.17 150.10 143.97 147.94 360,488 +2.67(+1.84%)
Sep 15, 2020 146.77 147.13 144.00 145.27 448,045 -1.58(-1.08%)
Sep 14, 2020 148.00 148.11 144.06 146.85 602,778 -0.55(-0.37%)
Sep 11, 2020 138.10 148.24 138.10 147.40 837,500 +9.57(+6.94%)
Sep 10, 2020 142.88 144.26 137.64 137.83 794,117 -3.52(-2.49%)
Sep 09, 2020 142.42 143.81 138.61 141.35 575,698 -0.41(-0.29%)
Sep 08, 2020 147.09 147.95 141.35 141.76 899,387 -5.75(-3.90%)
Sep 04, 2020 151.53 153.48 146.82 147.51 598,600 -2.61(-1.74%)
Sep 03, 2020 153.08 154.43 147.84 150.12 618,622 -1.23(-0.81%)
Sep 02, 2020 150.29 152.89 148.80 151.35 738,973 +1.02(+0.68%)
Sep 01, 2020 150.09 150.77 147.63 150.33 740,433 -1.19(-0.79%)
Aug 31, 2020 151.76 152.74 149.69 151.52 636,550 -0.94(-0.62%)
Aug 28, 2020 153.74 154.09 151.45 152.46 413,600 -0.98(-0.64%)
Aug 27, 2020 153.25 156.30 152.50 153.44 470,109 -0.45(-0.29%)
Aug 26, 2020 158.09 158.52 153.51 153.89 459,841 -5.05(-3.18%)
Aug 25, 2020 162.81 163.17 158.12 158.94 261,301 -3.24(-2.00%)
Aug 24, 2020 159.15 162.30 157.61 162.18 309,066 +3.55(+2.24%)
Aug 21, 2020 159.10 161.48 158.07 158.63 331,800 -0.91(-0.57%)
Aug 20, 2020 161.51 161.98 159.41 159.54 260,101 -3.23(-1.98%)
Aug 19, 2020 161.98 164.49 161.98 162.77 227,941 +0.48(+0.30%)
Aug 18, 2020 162.66 163.41 161.44 162.29 333,896 -0.80(-0.49%)
Aug 17, 2020 166.74 166.89 162.65 163.09 352,519 -3.80(-2.28%)
Aug 14, 2020 163.62 169.00 163.50 166.89 217,000 +2.76(+1.68%)
Aug 13, 2020 163.11 165.81 161.85 164.13 381,284 -0.04(-0.02%)
Aug 12, 2020 170.02 170.02 163.00 164.17 416,566 -4.37(-2.59%)
Aug 11, 2020 172.23 174.50 168.39 168.54 231,505 -0.59(-0.35%)
Aug 10, 2020 167.89 170.99 165.87 169.13 512,200 +1.23(+0.73%)
Aug 07, 2020 161.46 169.77 161.44 167.90 550,400 +5.10(+3.13%)
Aug 06, 2020 171.01 174.41 160.00 162.80 1,171,037 -15.87(-8.88%)
Aug 05, 2020 175.44 178.67 174.05 178.67 453,983 +5.13(+2.96%)
Aug 04, 2020 175.41 176.79 172.85 173.54 278,149 -1.80(-1.03%)
Aug 03, 2020 174.03 176.97 173.45 175.34 224,303 +1.63(+0.94%)
Jul 31, 2020 174.40 175.62 171.24 173.71 313,000 -1.08(-0.62%)
Jul 30, 2020 173.67 176.98 172.97 174.79 177,168 -1.09(-0.62%)
Jul 29, 2020 175.34 176.72 172.59 175.88 129,336 +0.89(+0.51%)
Jul 28, 2020 173.06 177.50 173.06 174.99 190,857 +1.79(+1.03%)
Jul 27, 2020 176.41 176.41 172.66 173.20 201,640 -3.86(-2.18%)
Jul 24, 2020 180.91 182.26 176.70 177.06 192,900 -3.85(-2.13%)
Jul 23, 2020 179.50 183.68 178.85 180.91 239,794 +1.30(+0.72%)
Jul 22, 2020 177.91 180.50 177.31 179.61 244,051 +1.60(+0.90%)
Jul 21, 2020 177.00 180.26 177.00 178.01 196,508 +1.78(+1.01%)
Jul 20, 2020 179.57 179.99 175.51 176.23 273,009 -4.72(-2.61%)
Jul 17, 2020 180.02 181.37 178.21 180.95 245,700 +1.58(+0.88%)
Jul 16, 2020 176.80 182.24 175.71 179.37 270,405 +2.40(+1.36%)
Jul 15, 2020 176.19 178.36 174.79 176.97 239,103 +5.15(+3.00%)
Jul 14, 2020 170.00 172.85 168.25 171.82 305,031 +2.20(+1.30%)
Jul 13, 2020 169.20 172.59 167.66 169.62 337,526 +2.58(+1.54%)
Jul 10, 2020 161.92 167.35 161.92 167.04 269,900 +5.27(+3.26%)
Jul 09, 2020 166.48 166.90 161.35 161.77 319,829 -5.72(-3.42%)
Jul 08, 2020 168.31 170.35 166.62 167.49 333,558 -0.83(-0.49%)
Jul 07, 2020 171.63 175.26 168.18 168.32 207,691 -4.96(-2.86%)
Jul 06, 2020 176.18 176.58 172.95 173.28 176,015 +0.17(+0.10%)
Jul 02, 2020 175.92 176.94 172.62 173.11 233,200 -0.62(-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.