Huntington Ingalls Industries (NY: HII )

165.53 USD -4.20 (-2.47%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.