Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Huntington Ingalls Industries (NY: HII )

180.50 USD -1.73 (-0.95%)
Streaming Delayed Price Updated: 1:34 PM EST, Mar 4, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 187.60 190.22 179.22 182.21 519,784 -7.33(-3.87%)
Mar 30, 2020 186.50 192.25 184.73 189.54 385,217 +3.95(+2.13%)
Mar 27, 2020 188.46 192.76 184.61 185.59 473,900 -9.70(-4.97%)
Mar 26, 2020 178.17 196.70 177.18 195.29 429,789 +17.85(+10.06%)
Mar 25, 2020 167.69 183.33 164.21 177.44 512,298 +12.06(+7.29%)
Mar 24, 2020 162.91 168.95 159.31 165.38 407,691 +11.41(+7.41%)
Mar 23, 2020 158.01 158.54 147.14 153.97 462,645 -5.35(-3.36%)
Mar 20, 2020 169.68 172.28 157.05 159.32 413,900 -10.15(-5.99%)
Mar 19, 2020 169.04 195.20 166.71 169.47 583,761 -2.89(-1.68%)
Mar 18, 2020 150.19 173.35 148.48 172.36 577,510 +11.26(+6.99%)
Mar 17, 2020 159.37 162.65 149.02 161.10 763,950 +4.43(+2.83%)
Mar 16, 2020 163.86 170.77 156.47 156.67 458,677 -21.95(-12.29%)
Mar 13, 2020 185.69 185.69 171.20 178.62 435,400 +1.96(+1.11%)
Mar 12, 2020 182.45 192.85 176.54 176.66 622,763 -21.26(-10.74%)
Mar 11, 2020 203.71 205.19 193.36 197.92 562,846 -11.48(-5.48%)
Mar 10, 2020 201.31 209.46 196.27 209.40 504,028 +14.55(+7.47%)
Mar 09, 2020 196.17 202.57 191.06 194.85 653,734 -9.44(-4.62%)
Mar 06, 2020 204.15 208.69 199.72 204.29 552,200 -5.40(-2.58%)
Mar 05, 2020 214.01 216.63 208.32 209.69 378,788 -9.85(-4.49%)
Mar 04, 2020 212.55 220.67 209.55 219.54 414,992 +11.94(+5.75%)
Mar 03, 2020 210.49 216.69 206.37 207.60 879,201 -2.04(-0.97%)
Mar 02, 2020 207.58 210.71 203.03 209.64 922,198 +4.11(+2.00%)
Feb 28, 2020 208.48 212.38 200.91 205.53 1,072,400 -9.72(-4.52%)
Feb 27, 2020 212.98 219.32 211.28 215.25 669,048 -4.51(-2.05%)
Feb 26, 2020 224.41 227.29 218.97 219.76 424,558 -3.07(-1.38%)
Feb 25, 2020 235.31 235.86 221.63 222.83 380,196 -12.01(-5.11%)
Feb 24, 2020 231.54 236.37 229.46 234.84 365,313 -1.18(-0.50%)
Feb 21, 2020 236.31 237.48 234.14 236.02 246,200 -1.40(-0.59%)
Feb 20, 2020 235.02 239.52 234.93 237.42 362,240 +1.72(+0.73%)
Feb 19, 2020 239.28 240.32 235.07 235.70 538,280 -1.80(-0.76%)
Feb 18, 2020 245.00 245.11 237.25 237.50 668,203 -8.71(-3.54%)
Feb 14, 2020 251.74 252.35 245.35 246.21 523,200 -4.15(-1.66%)
Feb 13, 2020 260.07 264.65 249.08 250.36 635,706 -19.72(-7.30%)
Feb 12, 2020 269.24 270.08 266.00 270.08 363,369 +2.01(+0.75%)
Feb 11, 2020 270.16 270.60 266.14 268.07 270,128 -0.85(-0.32%)
Feb 10, 2020 268.72 271.14 266.66 268.92 242,044 -0.22(-0.08%)
Feb 07, 2020 267.63 269.61 267.37 269.14 187,400 +0.96(+0.36%)
Feb 06, 2020 271.01 271.01 267.99 268.18 201,097 -1.38(-0.51%)
Feb 05, 2020 267.00 270.45 265.44 269.56 224,357 +4.50(+1.70%)
Feb 04, 2020 264.12 267.08 264.00 265.06 249,661 +3.71(+1.42%)
Feb 03, 2020 262.63 266.51 260.74 261.35 272,611 +0.35(+0.13%)
Jan 31, 2020 265.03 265.65 258.86 261.00 383,900 -4.81(-1.81%)
Jan 30, 2020 261.59 265.97 261.59 265.81 270,438 +1.47(+0.56%)
Jan 29, 2020 275.09 275.32 262.08 264.34 607,158 -9.96(-3.63%)
Jan 28, 2020 274.86 276.95 271.35 274.30 319,540 +0.19(+0.07%)
Jan 27, 2020 272.07 275.48 271.22 274.11 231,283 -2.36(-0.85%)
Jan 24, 2020 277.76 277.80 274.42 276.47 227,100 -0.63(-0.23%)
Jan 23, 2020 275.33 278.21 274.38 277.10 167,358 +1.36(+0.49%)
Jan 22, 2020 276.16 277.08 273.71 275.74 244,258 -2.83(-1.02%)
Jan 21, 2020 277.00 279.60 275.97 278.57 298,847 +0.76(+0.27%)
Jan 17, 2020 278.28 278.39 276.78 277.81 201,500 +1.24(+0.45%)
Jan 16, 2020 275.37 277.06 274.78 276.57 344,246 +2.47(+0.90%)
Jan 15, 2020 271.69 276.01 271.69 274.10 237,010 +2.71(+1.00%)
Jan 14, 2020 273.47 273.47 270.43 271.39 308,385 -3.43(-1.25%)
Jan 13, 2020 271.30 275.37 270.19 274.82 185,296 +3.88(+1.43%)
Jan 10, 2020 276.25 279.71 270.56 270.94 384,300 -5.07(-1.84%)
Jan 09, 2020 269.92 277.02 269.04 276.01 962,008 +7.05(+2.62%)
Jan 08, 2020 268.69 272.78 266.31 268.96 1,054,985 +1.50(+0.56%)
Jan 07, 2020 265.00 268.33 263.05 267.46 432,949 +2.46(+0.93%)
Jan 06, 2020 265.97 267.27 262.86 265.00 454,644 +1.50(+0.57%)
Jan 03, 2020 253.20 263.81 251.91 263.50 408,000 +7.65(+2.99%)
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.