Skip to main content

Huntington Ingalls Industries (NY: HII )

290.59 +1.57 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 159.34 159.34 159.34 212,697 +1.81(+1.15%)
Dec 30, 2020 155.73 158.33 155.50 157.53 212,697 +1.83(+1.18%)
Dec 29, 2020 156.99 157.04 154.04 155.70 270,427 -0.29(-0.19%)
Dec 28, 2020 155.50 158.12 155.19 155.99 190,730 +1.39(+0.90%)
Dec 24, 2020 155.72 155.72 153.17 154.59 101,212 -1.07(-0.69%)
Dec 23, 2020 153.81 156.26 153.27 155.67 189,559 +2.73(+1.79%)
Dec 22, 2020 154.21 155.03 152.38 152.94 319,611 -1.53(-0.99%)
Dec 21, 2020 155.97 157.11 152.76 154.47 450,145 -4.07(-2.56%)
Dec 18, 2020 159.42 161.24 157.49 158.54 1,045,287 -0.79(-0.50%)
Dec 17, 2020 163.22 163.48 159.27 159.33 443,703 -3.88(-2.38%)
Dec 16, 2020 164.92 165.57 161.81 163.21 332,082 -1.36(-0.82%)
Dec 15, 2020 163.94 165.69 162.43 164.57 338,572 +1.02(+0.62%)
Dec 14, 2020 167.31 168.15 162.69 163.55 441,186 -2.54(-1.53%)
Dec 11, 2020 162.60 167.57 162.60 166.09 478,028 +3.03(+1.86%)
Dec 10, 2020 160.33 164.75 160.33 163.06 513,268 +0.95(+0.59%)
Dec 09, 2020 161.55 163.50 161.14 162.11 489,978 +1.73(+1.08%)
Dec 08, 2020 158.18 161.46 158.18 160.38 449,401 +1.45(+0.91%)
Dec 07, 2020 156.46 159.25 154.32 158.93 493,329 +2.20(+1.40%)
Dec 04, 2020 153.40 158.54 152.88 156.74 304,385 +3.70(+2.42%)
Dec 03, 2020 153.32 155.24 152.48 153.03 336,462 +0.52(+0.34%)
Dec 02, 2020 152.06 154.13 149.83 152.51 384,457 -1.17(-0.76%)
Dec 01, 2020 152.31 155.67 151.74 153.68 399,756 +3.95(+2.64%)
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%)
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.