Huntington Ingalls Industries (NY: HII )

210.00 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 209.14 210.74 205.84 210.00 359,538 +1.94(+0.93%)
Apr 16, 2021 209.81 210.00 206.18 208.06 274,000 -0.29(-0.14%)
Apr 15, 2021 207.68 208.66 206.32 208.35 345,640 +0.49(+0.24%)
Apr 14, 2021 205.75 209.73 205.75 207.86 428,421 +1.71(+0.83%)
Apr 13, 2021 208.03 210.38 205.61 206.15 366,355 -4.12(-1.96%)
Apr 12, 2021 207.63 210.53 207.50 210.27 224,139 +3.40(+1.64%)
Apr 09, 2021 207.54 208.43 205.48 206.87 233,300 +0.23(+0.11%)
Apr 08, 2021 204.20 206.95 202.83 206.64 263,580 +1.61(+0.79%)
Apr 07, 2021 207.58 207.86 203.76 205.03 289,348 -2.34(-1.13%)
Apr 06, 2021 206.34 209.41 206.04 207.37 309,092 -0.23(-0.11%)
Apr 05, 2021 206.18 208.16 205.60 207.60 356,391 +3.37(+1.65%)
Apr 01, 2021 206.00 206.39 202.53 204.23 247,300 -1.62(-0.79%)
Mar 31, 2021 205.58 208.07 205.09 205.85 383,482 +0.18(+0.09%)
Mar 30, 2021 207.11 207.74 203.93 205.67 267,291 -1.69(-0.82%)
Mar 29, 2021 203.40 208.48 203.34 207.36 433,896 +4.20(+2.07%)
Mar 26, 2021 200.64 203.64 199.32 203.16 242,400 +3.02(+1.51%)
Mar 25, 2021 194.69 200.42 192.57 200.14 330,667 +6.02(+3.10%)
Mar 24, 2021 193.21 199.09 193.18 194.12 285,653 +2.64(+1.38%)
Mar 23, 2021 193.39 195.21 190.11 191.48 462,827 -4.59(-2.34%)
Mar 22, 2021 196.54 197.23 193.06 196.07 298,124 -1.19(-0.60%)
Mar 19, 2021 198.06 198.06 194.16 197.26 594,800 -1.21(-0.61%)
Mar 18, 2021 198.33 200.28 196.92 198.47 333,834 +0.53(+0.27%)
Mar 17, 2021 195.62 199.23 193.88 197.94 287,083 +2.81(+1.44%)
Mar 16, 2021 197.53 197.93 193.80 195.13 422,010 -3.15(-1.59%)
Mar 15, 2021 195.70 198.85 195.14 198.28 438,467 +3.19(+1.64%)
Mar 12, 2021 193.29 196.14 192.54 195.09 335,000 +5.18(+2.73%)
Mar 11, 2021 187.22 190.58 186.75 189.91 391,372 +2.05(+1.09%)
Mar 10, 2021 184.53 189.40 183.40 187.86 310,376 +2.77(+1.50%)
Mar 09, 2021 189.74 190.27 184.07 185.09 442,507 -6.01(-3.14%)
Mar 08, 2021 187.89 194.10 187.41 191.10 364,047 +5.49(+2.96%)
Mar 05, 2021 180.96 186.85 179.11 185.61 354,300 +6.24(+3.48%)
Mar 04, 2021 183.14 184.61 177.57 179.37 464,685 -2.86(-1.57%)
Mar 03, 2021 180.35 183.58 179.00 182.23 398,529 +2.60(+1.45%)
Mar 02, 2021 178.30 180.39 177.33 179.63 283,317 +1.22(+0.68%)
Mar 01, 2021 178.08 180.69 177.83 178.41 473,052 +2.50(+1.42%)
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%)
Dec 01, 2020 162.95 166.55 162.34 164.42 373,641 +4.23(+2.64%)
Nov 30, 2020 163.20 164.38 159.00 160.19 612,961 -4.34(-2.64%)
Nov 27, 2020 165.63 165.63 163.40 164.53 139,400 -1.00(-0.60%)
Nov 25, 2020 169.13 169.50 165.13 165.53 284,900 -5.34(-3.13%)
Nov 24, 2020 166.82 172.54 166.82 170.87 398,206 +5.76(+3.49%)
Nov 23, 2020 160.10 165.26 160.00 165.11 424,282 +6.37(+4.01%)
Nov 20, 2020 162.20 162.92 157.71 158.74 530,000 -3.47(-2.14%)
Nov 19, 2020 162.26 163.40 160.69 162.21 275,268 -0.81(-0.50%)
Nov 18, 2020 164.74 165.08 163.00 163.02 258,233 +0.20(+0.12%)
Nov 17, 2020 162.01 165.27 161.56 162.82 311,938 -0.44(-0.27%)
Nov 16, 2020 165.27 166.73 162.67 163.26 488,366 -0.75(-0.46%)
Nov 13, 2020 160.14 165.19 159.58 164.01 378,500 +5.48(+3.46%)
Nov 12, 2020 157.16 159.48 156.06 158.53 314,404 +0.49(+0.31%)
Nov 11, 2020 161.53 162.10 157.92 158.04 448,981 -3.50(-2.17%)
Nov 10, 2020 157.20 164.40 157.13 161.54 488,734 +5.57(+3.57%)
Nov 09, 2020 160.00 164.69 155.24 155.97 632,081 +3.25(+2.13%)
Nov 06, 2020 151.50 154.82 151.50 152.72 323,600 +0.91(+0.60%)
Nov 05, 2020 151.99 159.45 148.85 151.81 794,494 +1.09(+0.72%)
Nov 04, 2020 157.89 158.74 150.66 150.72 566,861 -6.18(-3.94%)
Nov 03, 2020 152.28 158.00 151.60 156.90 392,557 +7.40(+4.95%)
Nov 02, 2020 149.43 152.12 147.32 149.50 397,330 +2.02(+1.37%)
Oct 30, 2020 142.64 147.66 142.64 147.48 301,300 +4.51(+3.15%)
Oct 29, 2020 140.56 143.47 138.80 142.97 324,118 +1.51(+1.07%)
Oct 28, 2020 144.05 146.38 140.93 141.46 352,444 -5.05(-3.45%)
Oct 27, 2020 148.81 149.23 146.18 146.51 284,139 -3.20(-2.14%)
Oct 26, 2020 151.45 151.77 148.86 149.71 341,633 -3.11(-2.04%)
Oct 23, 2020 153.25 153.85 152.11 152.82 258,800 +0.59(+0.39%)
Oct 22, 2020 149.94 152.53 149.20 152.23 233,122 +2.71(+1.81%)
Oct 21, 2020 147.70 150.15 146.65 149.52 295,193 +1.82(+1.23%)
Oct 20, 2020 147.68 149.48 146.15 147.70 229,137 +0.74(+0.50%)
Oct 19, 2020 148.43 149.98 146.50 146.96 215,722 -1.04(-0.70%)
Oct 16, 2020 147.79 150.43 146.24 148.00 376,500 +0.45(+0.30%)
Oct 15, 2020 150.48 150.48 146.85 147.55 379,766 -3.98(-2.63%)
Oct 14, 2020 147.37 152.88 147.37 151.53 237,672 +3.07(+2.07%)
Oct 13, 2020 148.00 150.08 147.57 148.46 261,962 -0.99(-0.66%)
Oct 12, 2020 149.98 152.27 148.11 149.45 243,276 -0.53(-0.35%)
Oct 09, 2020 150.92 151.39 149.01 149.98 406,600 +0.34(+0.23%)
Oct 08, 2020 148.78 149.70 146.15 149.64 279,100 +1.70(+1.15%)
Oct 07, 2020 148.42 150.64 147.37 147.94 317,233 +0.81(+0.55%)
Oct 06, 2020 147.91 151.28 146.58 147.13 412,912 +0.81(+0.55%)
Oct 05, 2020 146.11 147.07 144.58 146.32 337,511 +2.19(+1.52%)
Oct 02, 2020 137.21 144.32 137.21 144.13 392,800 +4.15(+2.96%)
Oct 01, 2020 140.76 142.86 139.30 139.98 364,151 -0.77(-0.55%)
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%)
Jul 01, 2020 176.16 177.72 173.15 173.73 278,216 -0.76(-0.44%)
Jun 30, 2020 176.16 178.09 173.23 174.49 272,152 -2.92(-1.65%)
Jun 29, 2020 173.62 177.90 173.46 177.41 337,458 +6.45(+3.77%)
Jun 26, 2020 171.99 172.80 168.49 170.96 914,800 -1.15(-0.67%)
Jun 25, 2020 165.62 172.21 165.43 172.11 396,053 +4.89(+2.92%)
Jun 24, 2020 174.85 175.25 167.08 167.22 389,853 -9.95(-5.62%)
Jun 23, 2020 179.40 179.85 175.49 177.17 329,143 -0.75(-0.42%)
Jun 22, 2020 177.16 178.20 174.83 177.92 382,278 -0.74(-0.41%)
Jun 19, 2020 185.11 185.11 176.87 178.66 644,600 -2.83(-1.56%)
Jun 18, 2020 181.36 186.14 181.16 181.49 304,308 -2.46(-1.34%)
Jun 17, 2020 185.87 187.74 183.77 183.95 287,744 -1.63(-0.88%)
Jun 16, 2020 189.46 190.63 183.33 185.58 298,041 +3.50(+1.92%)
Jun 15, 2020 177.29 183.31 177.29 182.08 404,767 -0.21(-0.12%)
Jun 12, 2020 186.54 187.01 179.11 182.29 326,200 +1.49(+0.82%)
Jun 11, 2020 190.53 194.00 180.29 180.80 368,595 -16.21(-8.23%)
Jun 10, 2020 196.79 200.56 192.86 197.01 477,413 -0.75(-0.38%)
Jun 09, 2020 203.00 204.88 196.91 197.76 304,828 -8.26(-4.01%)
Jun 08, 2020 204.63 207.09 204.01 206.02 325,972 +3.45(+1.70%)
Jun 05, 2020 205.78 206.90 201.54 202.57 339,900 +4.05(+2.04%)
Jun 04, 2020 199.37 201.63 197.15 198.52 404,400 -1.15(-0.58%)
Jun 03, 2020 196.44 201.65 194.98 199.67 365,439 +5.42(+2.79%)
Jun 02, 2020 197.67 197.77 193.59 194.25 382,670 -1.28(-0.65%)
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.