Huntington Ingalls Industries (NY: HII )

203.89 USD -4.68 (-2.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 181.14 182.02 175.78 175.91 579,400 -7.32(-3.99%)
Feb 25, 2021 187.07 188.41 182.10 183.23 288,540 -4.87(-2.59%)
Feb 24, 2021 187.04 190.23 187.04 188.10 341,832 +1.68(+0.90%)
Feb 23, 2021 191.37 191.81 183.05 186.42 587,479 -4.22(-2.21%)
Feb 22, 2021 183.14 192.50 182.20 190.64 665,187 +8.51(+4.67%)
Feb 19, 2021 179.11 182.23 178.81 182.13 418,300 +3.70(+2.07%)
Feb 18, 2021 177.34 178.68 176.54 178.43 371,591 +0.01(+0.01%)
Feb 17, 2021 174.90 179.27 173.40 178.42 431,564 +3.26(+1.86%)
Feb 16, 2021 177.63 179.00 174.80 175.16 616,737 -0.97(-0.55%)
Feb 12, 2021 170.73 176.80 170.41 176.13 429,000 +5.60(+3.28%)
Feb 11, 2021 170.50 179.75 169.53 170.53 742,353 +2.76(+1.65%)
Feb 10, 2021 168.13 169.10 166.91 167.77 321,698 +0.55(+0.33%)
Feb 09, 2021 165.33 167.24 164.50 167.22 346,214 +2.20(+1.33%)
Feb 08, 2021 165.15 166.25 163.84 165.02 296,563 +1.12(+0.68%)
Feb 05, 2021 162.80 165.77 162.00 163.90 405,300 +2.65(+1.64%)
Feb 04, 2021 161.88 162.40 159.98 161.25 549,379 +0.05(+0.03%)
Feb 03, 2021 159.62 161.66 158.97 161.20 309,634 +1.58(+0.99%)
Feb 02, 2021 159.91 161.39 158.00 159.62 448,789 +1.85(+1.17%)
Feb 01, 2021 158.01 159.73 156.36 157.77 421,806 +0.44(+0.28%)
Jan 29, 2021 161.28 162.03 157.10 157.33 346,200 -4.62(-2.85%)
Jan 28, 2021 163.95 164.62 161.28 161.95 379,794 -1.25(-0.77%)
Jan 27, 2021 160.00 166.41 159.85 163.20 757,982 +2.32(+1.44%)
Jan 26, 2021 168.65 169.68 160.80 160.88 466,416 -5.63(-3.38%)
Jan 25, 2021 167.09 169.17 165.48 166.51 280,821 -1.13(-0.67%)
Jan 22, 2021 166.57 168.57 164.48 167.64 312,000 +0.75(+0.45%)
Jan 21, 2021 167.85 170.17 166.73 166.89 295,769 -1.57(-0.93%)
Jan 20, 2021 170.24 170.84 168.27 168.46 280,914 -2.11(-1.24%)
Jan 19, 2021 173.16 173.75 170.31 170.57 309,977 -0.90(-0.52%)
Jan 15, 2021 171.25 172.58 168.12 171.47 297,000 -0.55(-0.32%)
Jan 14, 2021 172.61 175.35 171.68 172.02 377,139 +0.72(+0.42%)
Jan 13, 2021 171.59 173.00 170.26 171.30 223,592 -0.91(-0.53%)
Jan 12, 2021 169.80 173.32 169.12 172.21 271,212 +3.01(+1.78%)
Jan 11, 2021 167.76 171.11 167.76 169.20 262,110 +0.11(+0.07%)
Jan 08, 2021 170.96 172.90 167.03 169.09 404,100 -0.65(-0.38%)
Jan 07, 2021 171.65 171.65 168.60 169.74 470,999 -1.24(-0.73%)
Jan 06, 2021 163.22 171.46 163.22 170.98 463,206 +5.42(+3.27%)
Jan 05, 2021 164.18 167.03 164.03 165.56 392,128 +1.51(+0.92%)
Jan 04, 2021 169.64 169.87 162.18 164.05 473,605 -6.43(-3.77%)
Dec 31, 2020 170.48 170.48 170.48 198,802 +1.94(+1.15%)
Dec 30, 2020 166.61 169.40 166.37 168.54 198,802 +1.96(+1.18%)
Dec 29, 2020 167.96 168.02 164.81 166.58 252,761 -0.31(-0.19%)
Dec 28, 2020 166.37 169.17 166.04 166.89 178,270 +1.49(+0.90%)
Dec 24, 2020 166.60 166.60 163.88 165.40 94,600 -1.15(-0.69%)
Dec 23, 2020 164.56 167.18 163.98 166.55 177,176 +2.92(+1.78%)
Dec 22, 2020 164.99 165.87 163.03 163.63 298,732 -1.64(-0.99%)
Dec 21, 2020 166.87 168.09 163.44 165.27 420,738 -4.35(-2.56%)
Dec 18, 2020 170.56 172.51 168.50 169.62 977,000 -0.85(-0.50%)
Dec 17, 2020 174.63 174.91 170.40 170.47 414,717 -4.15(-2.38%)
Dec 16, 2020 176.45 177.14 173.12 174.62 310,388 -1.45(-0.82%)
Dec 15, 2020 175.40 177.27 173.78 176.07 316,454 +1.09(+0.62%)
Dec 14, 2020 179.00 179.90 174.06 174.98 412,364 -2.72(-1.53%)
Dec 11, 2020 173.97 179.28 173.97 177.70 446,800 +3.24(+1.86%)
Dec 10, 2020 171.54 176.27 171.54 174.46 479,737 +1.02(+0.59%)
Dec 09, 2020 172.84 174.93 172.40 173.44 457,969 +1.85(+1.08%)
Dec 08, 2020 169.24 172.74 169.24 171.59 420,043 +1.55(+0.91%)
Dec 07, 2020 167.40 170.38 165.11 170.04 461,101 +2.35(+1.40%)
Dec 04, 2020 164.12 169.62 163.56 167.69 284,500 +3.96(+2.42%)
Dec 03, 2020 164.04 166.09 163.14 163.73 314,482 +0.56(+0.34%)
Dec 02, 2020 162.69 164.90 160.30 163.17 359,341 -1.25(-0.76%)
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.