Huntington Ingalls Industries (NY: HII )

203.89 USD -4.68 (-2.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 170.48 170.48 170.48 198,802 +1.94(+1.15%)
Dec 30, 2020 166.61 169.40 166.37 168.54 198,802 +1.96(+1.18%)
Dec 29, 2020 167.96 168.02 164.81 166.58 252,761 -0.31(-0.19%)
Dec 28, 2020 166.37 169.17 166.04 166.89 178,270 +1.49(+0.90%)
Dec 24, 2020 166.60 166.60 163.88 165.40 94,600 -1.15(-0.69%)
Dec 23, 2020 164.56 167.18 163.98 166.55 177,176 +2.92(+1.78%)
Dec 22, 2020 164.99 165.87 163.03 163.63 298,732 -1.64(-0.99%)
Dec 21, 2020 166.87 168.09 163.44 165.27 420,738 -4.35(-2.56%)
Dec 18, 2020 170.56 172.51 168.50 169.62 977,000 -0.85(-0.50%)
Dec 17, 2020 174.63 174.91 170.40 170.47 414,717 -4.15(-2.38%)
Dec 16, 2020 176.45 177.14 173.12 174.62 310,388 -1.45(-0.82%)
Dec 15, 2020 175.40 177.27 173.78 176.07 316,454 +1.09(+0.62%)
Dec 14, 2020 179.00 179.90 174.06 174.98 412,364 -2.72(-1.53%)
Dec 11, 2020 173.97 179.28 173.97 177.70 446,800 +3.24(+1.86%)
Dec 10, 2020 171.54 176.27 171.54 174.46 479,737 +1.02(+0.59%)
Dec 09, 2020 172.84 174.93 172.40 173.44 457,969 +1.85(+1.08%)
Dec 08, 2020 169.24 172.74 169.24 171.59 420,043 +1.55(+0.91%)
Dec 07, 2020 167.40 170.38 165.11 170.04 461,101 +2.35(+1.40%)
Dec 04, 2020 164.12 169.62 163.56 167.69 284,500 +3.96(+2.42%)
Dec 03, 2020 164.04 166.09 163.14 163.73 314,482 +0.56(+0.34%)
Dec 02, 2020 162.69 164.90 160.30 163.17 359,341 -1.25(-0.76%)
Dec 01, 2020 162.95 166.55 162.34 164.42 373,641 +4.23(+2.64%)
Nov 30, 2020 163.20 164.38 159.00 160.19 612,961 -4.34(-2.64%)
Nov 27, 2020 165.63 165.63 163.40 164.53 139,400 -1.00(-0.60%)
Nov 25, 2020 169.13 169.50 165.13 165.53 284,900 -5.34(-3.13%)
Nov 24, 2020 166.82 172.54 166.82 170.87 398,206 +5.76(+3.49%)
Nov 23, 2020 160.10 165.26 160.00 165.11 424,282 +6.37(+4.01%)
Nov 20, 2020 162.20 162.92 157.71 158.74 530,000 -3.47(-2.14%)
Nov 19, 2020 162.26 163.40 160.69 162.21 275,268 -0.81(-0.50%)
Nov 18, 2020 164.74 165.08 163.00 163.02 258,233 +0.20(+0.12%)
Nov 17, 2020 162.01 165.27 161.56 162.82 311,938 -0.44(-0.27%)
Nov 16, 2020 165.27 166.73 162.67 163.26 488,366 -0.75(-0.46%)
Nov 13, 2020 160.14 165.19 159.58 164.01 378,500 +5.48(+3.46%)
Nov 12, 2020 157.16 159.48 156.06 158.53 314,404 +0.49(+0.31%)
Nov 11, 2020 161.53 162.10 157.92 158.04 448,981 -3.50(-2.17%)
Nov 10, 2020 157.20 164.40 157.13 161.54 488,734 +5.57(+3.57%)
Nov 09, 2020 160.00 164.69 155.24 155.97 632,081 +3.25(+2.13%)
Nov 06, 2020 151.50 154.82 151.50 152.72 323,600 +0.91(+0.60%)
Nov 05, 2020 151.99 159.45 148.85 151.81 794,494 +1.09(+0.72%)
Nov 04, 2020 157.89 158.74 150.66 150.72 566,861 -6.18(-3.94%)
Nov 03, 2020 152.28 158.00 151.60 156.90 392,557 +7.40(+4.95%)
Nov 02, 2020 149.43 152.12 147.32 149.50 397,330 +2.02(+1.37%)
Oct 30, 2020 142.64 147.66 142.64 147.48 301,300 +4.51(+3.15%)
Oct 29, 2020 140.56 143.47 138.80 142.97 324,118 +1.51(+1.07%)
Oct 28, 2020 144.05 146.38 140.93 141.46 352,444 -5.05(-3.45%)
Oct 27, 2020 148.81 149.23 146.18 146.51 284,139 -3.20(-2.14%)
Oct 26, 2020 151.45 151.77 148.86 149.71 341,633 -3.11(-2.04%)
Oct 23, 2020 153.25 153.85 152.11 152.82 258,800 +0.59(+0.39%)
Oct 22, 2020 149.94 152.53 149.20 152.23 233,122 +2.71(+1.81%)
Oct 21, 2020 147.70 150.15 146.65 149.52 295,193 +1.82(+1.23%)
Oct 20, 2020 147.68 149.48 146.15 147.70 229,137 +0.74(+0.50%)
Oct 19, 2020 148.43 149.98 146.50 146.96 215,722 -1.04(-0.70%)
Oct 16, 2020 147.79 150.43 146.24 148.00 376,500 +0.45(+0.30%)
Oct 15, 2020 150.48 150.48 146.85 147.55 379,766 -3.98(-2.63%)
Oct 14, 2020 147.37 152.88 147.37 151.53 237,672 +3.07(+2.07%)
Oct 13, 2020 148.00 150.08 147.57 148.46 261,962 -0.99(-0.66%)
Oct 12, 2020 149.98 152.27 148.11 149.45 243,276 -0.53(-0.35%)
Oct 09, 2020 150.92 151.39 149.01 149.98 406,600 +0.34(+0.23%)
Oct 08, 2020 148.78 149.70 146.15 149.64 279,100 +1.70(+1.15%)
Oct 07, 2020 148.42 150.64 147.37 147.94 317,233 +0.81(+0.55%)
Oct 06, 2020 147.91 151.28 146.58 147.13 412,912 +0.81(+0.55%)
Oct 05, 2020 146.11 147.07 144.58 146.32 337,511 +2.19(+1.52%)
Oct 02, 2020 137.21 144.32 137.21 144.13 392,800 +4.15(+2.96%)
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.