Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 159.95 161.70 157.29 158.44 299,725 -2.65(-1.65%)
Jun 29, 2020 157.65 161.53 157.50 161.09 371,647 +5.86(+3.77%)
Jun 26, 2020 156.17 156.91 152.99 155.23 1,007,483 -1.04(-0.67%)
Jun 25, 2020 150.38 156.37 150.21 156.28 436,179 +4.44(+2.92%)
Jun 24, 2020 158.76 159.13 151.71 151.84 429,351 -9.03(-5.62%)
Jun 23, 2020 162.90 163.31 159.35 160.87 362,490 -0.68(-0.42%)
Jun 22, 2020 160.86 161.81 158.75 161.55 421,008 -0.67(-0.41%)
Jun 19, 2020 168.08 168.08 160.59 162.22 709,908 -2.57(-1.56%)
Jun 18, 2020 164.68 169.02 164.49 164.79 335,139 -2.23(-1.34%)
Jun 17, 2020 168.77 170.47 166.86 167.03 316,897 -1.48(-0.88%)
Jun 16, 2020 172.03 173.09 166.46 168.51 328,237 +3.18(+1.92%)
Jun 15, 2020 160.98 166.45 160.98 165.33 445,776 -0.19(-0.12%)
Jun 12, 2020 169.38 169.81 162.63 165.52 359,249 +1.35(+0.82%)
Jun 11, 2020 173.00 176.15 163.70 164.17 405,939 -14.72(-8.23%)
Jun 10, 2020 178.69 182.11 175.12 178.89 525,782 -0.68(-0.38%)
Jun 09, 2020 184.32 186.03 178.79 179.57 335,711 -7.50(-4.01%)
Jun 08, 2020 185.81 188.04 185.24 187.07 358,998 +3.13(+1.70%)
Jun 05, 2020 186.85 187.87 183.00 183.93 374,337 +3.68(+2.04%)
Jun 04, 2020 181.03 183.08 179.01 180.26 445,372 -1.04(-0.58%)
Jun 03, 2020 178.37 183.10 177.05 181.30 402,463 +4.92(+2.79%)
Jun 02, 2020 179.49 179.58 175.78 176.38 421,440 -1.16(-0.65%)
Jun 01, 2020 181.35 185.00 176.65 177.54 389,229 -3.96(-2.18%)
May 29, 2020 179.88 183.10 178.27 181.50 391,077 -0.72(-0.39%)
May 28, 2020 189.50 190.64 181.63 182.22 380,150 -3.82(-2.05%)
May 27, 2020 177.91 186.15 177.91 186.04 478,445 +11.29(+6.46%)
May 26, 2020 170.30 176.40 170.30 174.75 466,459 +9.62(+5.83%)
May 22, 2020 166.12 166.79 161.02 165.13 476,721 +1.15(+0.70%)
May 21, 2020 160.31 164.98 160.30 163.98 334,441 +5.77(+3.65%)
May 20, 2020 158.91 161.41 157.65 158.21 376,710 +1.45(+0.93%)
May 19, 2020 163.44 163.44 156.72 156.75 396,858 -6.24(-3.83%)
May 18, 2020 159.62 164.11 158.90 162.99 507,292 +8.92(+5.79%)
May 15, 2020 150.56 156.55 150.56 154.08 326,853 -1.52(-0.97%)
May 14, 2020 151.64 155.67 149.49 155.59 353,056 +1.77(+1.15%)
May 13, 2020 155.41 156.09 152.31 153.82 310,503 -2.94(-1.88%)
May 12, 2020 161.57 163.40 156.76 156.77 397,662 -4.15(-2.58%)
May 11, 2020 161.82 164.72 159.71 160.92 379,856 -2.23(-1.37%)
May 08, 2020 158.11 166.62 158.11 163.15 613,306 +6.57(+4.19%)
May 07, 2020 163.75 170.09 155.12 156.58 850,802 -4.82(-2.99%)
May 06, 2020 166.32 166.81 160.72 161.40 375,204 -3.63(-2.20%)
May 05, 2020 164.39 167.69 164.22 165.04 354,199 +2.43(+1.50%)
May 04, 2020 166.09 166.09 159.23 162.60 469,778 -5.14(-3.06%)
May 01, 2020 170.38 171.05 164.53 167.75 478,270 -5.19(-3.00%)
Apr 30, 2020 174.34 174.34 170.08 172.93 379,479 -3.74(-2.12%)
Apr 29, 2020 176.17 178.69 172.25 176.67 340,744 +3.87(+2.24%)
Apr 28, 2020 169.45 174.55 169.22 172.81 390,335 +2.72(+1.60%)
Apr 27, 2020 167.74 171.33 166.28 170.09 480,530 +3.40(+2.04%)
Apr 24, 2020 169.96 170.01 165.65 166.69 275,384 -2.05(-1.22%)
Apr 23, 2020 169.11 171.63 167.57 168.74 298,241 +0.49(+0.29%)
Apr 22, 2020 170.45 171.59 167.33 168.25 344,833 +1.61(+0.96%)
Apr 21, 2020 170.67 172.34 164.37 166.64 369,109 -7.06(-4.06%)
Apr 20, 2020 176.65 177.22 173.48 173.70 358,802 -3.34(-1.89%)
Apr 17, 2020 177.99 179.64 174.38 177.04 590,616 +3.14(+1.81%)
Apr 16, 2020 172.52 175.40 171.19 173.90 294,344 +1.36(+0.79%)
Apr 15, 2020 175.53 176.21 169.64 172.54 296,176 -5.46(-3.07%)
Apr 14, 2020 179.26 181.12 176.09 178.00 258,079 +2.19(+1.25%)
Apr 13, 2020 174.16 177.12 172.45 175.81 240,353 +1.99(+1.14%)
Apr 09, 2020 178.89 179.69 172.44 173.82 483,473 -2.76(-1.56%)
Apr 08, 2020 176.21 178.98 174.22 176.57 301,506 +3.34(+1.93%)
Apr 07, 2020 180.76 182.73 173.07 173.23 272,748 -1.78(-1.02%)
Apr 06, 2020 169.20 176.98 169.20 175.01 372,271 +11.45(+7.00%)
Apr 03, 2020 160.91 166.68 160.01 163.56 382,749 +0.36(+0.22%)
Apr 02, 2020 155.35 166.26 154.87 163.20 400,505 +6.78(+4.33%)
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.