Skip to main content

Huntington Ingalls Industries (NY: HII )

292.43 +2.68 (+0.92%)
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 131.95 132.73 130.05 130.71 396,485 -0.43(-0.33%)
Sep 29, 2020 132.45 133.28 130.82 131.14 250,970 -1.78(-1.34%)
Sep 28, 2020 133.00 134.88 131.59 132.92 366,799 +1.77(+1.35%)
Sep 25, 2020 128.75 131.96 128.75 131.15 296,554 +1.61(+1.24%)
Sep 24, 2020 129.35 130.97 126.71 129.54 441,989 +0.06(+0.04%)
Sep 23, 2020 133.91 135.16 128.36 129.48 464,653 -3.88(-2.91%)
Sep 22, 2020 133.63 135.51 132.15 133.37 393,144 -0.27(-0.20%)
Sep 21, 2020 136.24 136.92 132.51 133.63 513,983 -4.90(-3.54%)
Sep 18, 2020 139.30 140.71 138.17 138.54 722,326 -1.31(-0.94%)
Sep 17, 2020 135.59 140.41 135.09 139.85 412,654 +2.46(+1.79%)
Sep 16, 2020 134.81 139.39 133.70 137.39 388,178 +2.48(+1.84%)
Sep 15, 2020 136.30 136.64 133.73 134.91 482,460 -1.47(-1.08%)
Sep 14, 2020 137.44 137.54 133.78 136.38 649,079 -0.51(-0.37%)
Sep 11, 2020 128.25 137.67 128.25 136.88 901,830 +8.89(+6.94%)
Sep 10, 2020 132.69 133.97 127.82 128.00 855,115 -3.27(-2.49%)
Sep 09, 2020 132.26 133.55 128.72 131.27 619,919 -0.38(-0.29%)
Sep 08, 2020 136.60 137.39 131.27 131.65 968,471 -5.34(-3.90%)
Sep 04, 2020 140.72 142.53 136.35 136.99 644,580 -2.42(-1.74%)
Sep 03, 2020 142.16 143.41 137.29 139.41 666,140 -1.14(-0.81%)
Sep 02, 2020 139.57 141.98 138.19 140.55 795,735 +0.95(+0.68%)
Sep 01, 2020 139.38 140.01 137.10 139.61 797,307 -1.11(-0.79%)
Aug 31, 2020 140.93 141.84 139.01 140.71 685,445 -0.87(-0.62%)
Aug 28, 2020 142.77 143.10 140.65 141.59 445,369 -0.91(-0.64%)
Aug 27, 2020 142.32 145.15 141.62 142.50 506,219 +0.54(+0.38%)
Aug 26, 2020 145.83 146.23 141.60 141.96 498,499 -4.66(-3.18%)
Aug 25, 2020 150.18 150.52 145.86 146.61 283,268 -2.99(-2.00%)
Aug 24, 2020 146.81 149.71 145.39 149.60 335,048 +3.28(+2.24%)
Aug 21, 2020 146.76 148.96 145.81 146.33 359,694 -0.84(-0.57%)
Aug 20, 2020 148.99 149.42 147.05 147.17 281,967 -2.98(-1.98%)
Aug 19, 2020 149.42 151.73 149.42 150.15 247,103 +0.44(+0.30%)
Aug 18, 2020 150.05 150.74 148.92 149.71 361,966 -0.74(-0.49%)
Aug 17, 2020 153.81 153.95 150.04 150.44 382,154 -3.51(-2.28%)
Aug 14, 2020 150.93 155.89 150.82 153.95 235,242 +2.55(+1.68%)
Aug 13, 2020 150.46 152.95 149.30 151.40 413,338 -0.04(-0.02%)
Aug 12, 2020 156.84 156.84 150.36 151.44 451,586 -4.03(-2.59%)
Aug 11, 2020 158.87 160.97 155.33 155.47 250,967 -0.54(-0.35%)
Aug 10, 2020 154.87 157.73 153.01 156.01 555,260 +1.14(+0.73%)
Aug 07, 2020 148.94 156.60 148.92 154.88 596,671 +4.70(+3.13%)
Aug 06, 2020 157.75 160.89 147.59 150.18 1,269,484 -14.64(-8.88%)
Aug 05, 2020 161.84 164.81 160.55 164.81 492,148 +4.73(+2.96%)
Aug 04, 2020 161.81 163.08 159.45 160.08 301,532 -1.66(-1.03%)
Aug 03, 2020 160.53 163.25 160.00 161.74 243,159 +1.50(+0.94%)
Jul 31, 2020 160.88 162.00 157.96 160.24 339,313 -1.00(-0.62%)
Jul 30, 2020 160.20 163.25 159.55 161.24 192,062 -1.01(-0.62%)
Jul 29, 2020 161.74 163.02 159.21 162.24 140,209 +0.82(+0.51%)
Jul 28, 2020 159.64 163.74 159.64 161.42 206,902 +1.65(+1.03%)
Jul 27, 2020 162.73 162.73 159.27 159.77 218,591 -3.56(-2.18%)
Jul 24, 2020 166.88 168.12 163.00 163.33 209,116 -3.55(-2.13%)
Jul 23, 2020 165.58 169.44 164.98 166.88 259,953 +1.20(+0.72%)
Jul 22, 2020 164.11 166.50 163.56 165.68 264,568 +1.48(+0.90%)
Jul 21, 2020 163.27 166.29 163.27 164.21 213,028 +1.64(+1.01%)
Jul 20, 2020 165.65 166.03 161.90 162.56 295,960 -4.35(-2.61%)
Jul 17, 2020 166.06 167.31 164.38 166.92 266,355 +1.46(+0.88%)
Jul 16, 2020 163.09 168.11 162.08 165.46 293,137 +2.21(+1.36%)
Jul 15, 2020 162.53 164.53 161.23 163.25 259,204 +4.75(+3.00%)
Jul 14, 2020 156.82 159.45 155.20 158.50 330,674 +2.03(+1.30%)
Jul 13, 2020 156.08 159.21 154.66 156.47 365,901 +2.38(+1.54%)
Jul 10, 2020 149.36 154.37 149.36 154.09 292,590 +4.86(+3.26%)
Jul 09, 2020 153.57 153.96 148.84 149.22 346,716 -5.28(-3.41%)
Jul 08, 2020 155.26 157.14 153.70 154.50 361,599 -0.77(-0.49%)
Jul 07, 2020 158.32 161.67 155.14 155.27 225,151 -4.58(-2.86%)
Jul 06, 2020 162.52 162.89 159.54 159.84 190,812 +0.16(+0.10%)
Jul 02, 2020 162.28 163.22 159.23 159.69 252,804 -0.57(-0.36%)
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.