Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 156.89 156.89 156.89 216,027 +1.78(+1.15%)
Dec 30, 2020 153.32 155.89 153.10 155.10 216,027 +1.80(+1.18%)
Dec 29, 2020 154.57 154.62 151.67 153.30 274,661 -0.29(-0.19%)
Dec 28, 2020 153.10 155.68 152.80 153.58 193,716 +1.37(+0.90%)
Dec 24, 2020 153.32 153.32 150.81 152.21 102,796 -1.06(-0.69%)
Dec 23, 2020 151.44 153.85 150.91 153.27 192,527 +2.69(+1.78%)
Dec 22, 2020 151.83 152.64 150.03 150.58 324,616 -1.51(-0.99%)
Dec 21, 2020 153.56 154.69 150.41 152.09 457,193 -4.00(-2.56%)
Dec 18, 2020 156.96 158.75 155.06 156.09 1,061,653 -0.78(-0.50%)
Dec 17, 2020 160.71 160.96 156.81 156.88 450,650 -3.82(-2.38%)
Dec 16, 2020 162.38 163.01 159.32 160.70 337,281 -1.34(-0.82%)
Dec 15, 2020 161.41 163.13 159.92 162.03 343,873 +1.00(+0.62%)
Dec 14, 2020 164.73 165.56 160.18 161.03 448,093 -2.50(-1.53%)
Dec 11, 2020 160.10 164.99 160.10 163.53 485,513 +2.98(+1.86%)
Dec 10, 2020 157.86 162.22 157.86 160.55 521,304 +0.94(+0.59%)
Dec 09, 2020 159.06 160.98 158.65 159.61 497,650 +1.70(+1.08%)
Dec 08, 2020 155.75 158.97 155.75 157.91 456,438 +1.43(+0.91%)
Dec 07, 2020 154.05 156.79 151.94 156.48 501,053 +2.16(+1.40%)
Dec 04, 2020 151.03 156.09 150.52 154.32 309,150 +3.64(+2.42%)
Dec 03, 2020 150.96 152.85 150.13 150.68 341,730 +0.52(+0.34%)
Dec 02, 2020 149.72 151.75 147.52 150.16 390,476 -1.15(-0.76%)
Dec 01, 2020 149.96 153.27 149.40 151.31 406,015 +3.89(+2.64%)
Nov 30, 2020 150.19 151.27 146.32 147.42 666,071 -3.99(-2.64%)
Nov 27, 2020 152.42 152.42 150.37 151.41 151,478 -0.92(-0.60%)
Nov 25, 2020 155.64 155.99 151.97 152.33 309,585 -3.87(-2.47%)
Nov 24, 2020 152.49 157.72 152.49 156.20 435,615 +5.26(+3.49%)
Nov 23, 2020 146.35 151.07 146.26 150.93 464,141 +5.82(+4.01%)
Nov 20, 2020 148.27 148.93 144.17 145.11 579,790 -3.17(-2.14%)
Nov 19, 2020 148.33 149.37 146.89 148.28 301,128 -0.74(-0.50%)
Nov 18, 2020 150.59 150.90 149.00 149.02 282,492 +0.18(+0.12%)
Nov 17, 2020 148.10 151.08 147.69 148.84 341,242 -0.40(-0.27%)
Nov 16, 2020 151.08 152.41 148.70 149.24 534,245 -0.69(-0.46%)
Nov 13, 2020 146.39 151.00 145.88 149.93 414,058 +5.01(+3.46%)
Nov 12, 2020 143.66 145.78 142.66 144.92 343,940 +0.45(+0.31%)
Nov 11, 2020 147.66 148.18 144.36 144.47 491,160 -3.20(-2.17%)
Nov 10, 2020 143.70 150.28 143.64 147.67 534,648 +5.09(+3.57%)
Nov 09, 2020 146.26 150.55 141.91 142.58 691,461 +2.97(+2.13%)
Nov 06, 2020 138.49 141.53 138.49 139.60 354,000 +0.83(+0.60%)
Nov 05, 2020 138.94 145.76 136.07 138.77 869,132 +1.00(+0.72%)
Nov 04, 2020 144.33 145.11 137.72 137.78 620,114 -5.65(-3.94%)
Nov 03, 2020 139.20 144.43 138.58 143.43 429,435 +6.76(+4.95%)
Nov 02, 2020 136.60 139.06 134.67 136.66 434,657 +1.85(+1.37%)
Oct 30, 2020 130.39 134.98 130.39 134.81 329,605 +4.12(+3.15%)
Oct 29, 2020 128.49 131.15 126.88 130.69 354,567 +1.38(+1.07%)
Oct 28, 2020 131.68 133.81 128.83 129.31 385,554 -4.62(-3.45%)
Oct 27, 2020 136.03 136.41 133.63 133.93 310,832 -2.93(-2.14%)
Oct 26, 2020 138.44 138.74 136.07 136.85 373,727 -2.84(-2.04%)
Oct 23, 2020 140.09 140.63 139.05 139.70 283,112 +0.54(+0.39%)
Oct 22, 2020 137.06 139.43 136.39 139.16 255,022 +2.48(+1.81%)
Oct 21, 2020 135.02 137.26 134.06 136.68 322,924 +1.66(+1.23%)
Oct 20, 2020 135.00 136.64 133.60 135.02 250,663 +0.68(+0.50%)
Oct 19, 2020 135.68 137.10 133.92 134.34 235,987 -0.95(-0.70%)
Oct 16, 2020 135.10 137.51 133.69 135.29 411,870 +0.41(+0.30%)
Oct 15, 2020 137.56 137.56 134.24 134.88 415,443 -3.64(-2.63%)
Oct 14, 2020 134.71 139.75 134.71 138.52 260,000 +2.81(+2.07%)
Oct 13, 2020 135.29 137.19 134.90 135.71 286,571 -0.91(-0.66%)
Oct 12, 2020 137.10 139.19 135.39 136.62 266,130 -0.48(-0.35%)
Oct 09, 2020 137.96 138.39 136.21 137.10 444,797 +0.31(+0.23%)
Oct 08, 2020 136.00 136.84 133.60 136.79 305,319 +1.55(+1.15%)
Oct 07, 2020 135.67 137.70 134.71 135.24 347,035 +0.74(+0.55%)
Oct 06, 2020 135.21 138.29 133.99 134.50 451,702 +0.74(+0.55%)
Oct 05, 2020 133.56 134.44 132.16 133.75 369,218 +2.00(+1.52%)
Oct 02, 2020 125.43 131.93 125.43 131.75 429,701 +3.79(+2.97%)
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.