Skip to main content

Huntington Ingalls Industries (NY: HII )

289.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2020 162.50 163.94 159.72 160.26 301,605 -0.70(-0.44%)
Jun 30, 2020 162.50 164.28 159.80 160.96 295,031 -2.69(-1.65%)
Jun 29, 2020 160.16 164.10 160.01 163.65 365,827 +5.95(+3.77%)
Jun 26, 2020 158.65 159.40 155.42 157.70 991,706 -1.06(-0.67%)
Jun 25, 2020 152.78 158.85 152.60 158.76 429,348 +4.51(+2.92%)
Jun 24, 2020 161.29 161.66 154.12 154.25 422,627 -9.18(-5.62%)
Jun 23, 2020 165.49 165.90 161.88 163.43 356,813 -0.69(-0.42%)
Jun 22, 2020 163.42 164.38 161.27 164.12 414,415 -0.68(-0.41%)
Jun 19, 2020 170.75 170.75 163.15 164.81 698,790 -2.61(-1.56%)
Jun 18, 2020 167.30 171.71 167.11 167.42 329,890 -2.27(-1.34%)
Jun 17, 2020 171.46 173.18 169.52 169.69 311,934 -1.50(-0.88%)
Jun 16, 2020 174.77 175.85 169.11 171.19 323,096 +3.23(+1.92%)
Jun 15, 2020 163.54 169.09 163.54 167.96 438,795 -0.19(-0.12%)
Jun 12, 2020 172.07 172.51 165.22 168.15 353,623 +1.38(+0.82%)
Jun 11, 2020 175.75 178.96 166.31 166.78 399,582 -14.95(-8.23%)
Jun 10, 2020 181.53 185.01 177.90 181.73 517,548 -0.69(-0.38%)
Jun 09, 2020 187.26 188.99 181.64 182.42 330,454 -7.62(-4.01%)
Jun 08, 2020 188.76 191.03 188.19 190.04 353,376 +3.18(+1.70%)
Jun 05, 2020 189.82 190.85 185.91 186.86 368,474 +3.74(+2.04%)
Jun 04, 2020 183.91 185.99 181.86 183.12 438,397 -1.06(-0.58%)
Jun 03, 2020 181.21 186.01 179.86 184.19 396,160 +5.00(+2.79%)
Jun 02, 2020 182.34 182.43 178.58 179.19 414,840 -1.18(-0.65%)
Jun 01, 2020 184.23 187.94 179.46 180.37 383,133 -4.02(-2.18%)
May 29, 2020 182.75 186.01 181.10 184.39 384,952 -0.73(-0.39%)
May 28, 2020 192.51 193.67 184.52 185.12 374,196 -3.88(-2.06%)
May 27, 2020 180.74 189.11 180.74 189.00 470,953 +11.47(+6.46%)
May 26, 2020 173.01 179.20 173.01 177.53 459,154 +9.78(+5.83%)
May 22, 2020 168.76 169.44 163.58 167.75 469,255 +1.17(+0.70%)
May 21, 2020 162.86 167.61 162.85 166.59 329,203 +5.86(+3.65%)
May 20, 2020 161.44 163.98 160.16 160.72 370,811 +1.48(+0.93%)
May 19, 2020 166.05 166.05 159.21 159.25 390,643 -6.34(-3.83%)
May 18, 2020 162.16 166.72 161.43 165.59 499,348 +9.06(+5.79%)
May 15, 2020 152.96 159.04 152.96 156.53 321,734 -1.54(-0.98%)
May 14, 2020 154.05 158.14 151.87 158.07 347,526 +1.80(+1.15%)
May 13, 2020 157.89 158.58 154.74 156.27 305,640 -2.99(-1.88%)
May 12, 2020 164.15 166.00 159.25 159.26 391,434 -4.21(-2.58%)
May 11, 2020 164.39 167.34 162.25 163.48 373,907 -2.27(-1.37%)
May 08, 2020 160.62 169.27 160.62 165.74 603,702 +6.67(+4.20%)
May 07, 2020 166.36 172.80 157.59 159.07 837,477 -4.90(-2.99%)
May 06, 2020 168.97 169.47 163.27 163.97 369,328 -3.69(-2.20%)
May 05, 2020 167.01 170.36 166.84 167.66 348,652 +2.47(+1.49%)
May 04, 2020 168.74 168.74 161.76 165.19 462,421 -5.22(-3.06%)
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.