Skip to main content

Huntington Ingalls Industries (NY: HII )

231.96 +3.94 (+1.73%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 136.15 140.94 136.15 140.76 315,672 +4.30(+3.15%)
Oct 29, 2020 134.16 136.94 132.48 136.46 339,579 +1.44(+1.07%)
Oct 28, 2020 137.49 139.72 134.51 135.02 369,256 -4.82(-3.45%)
Oct 27, 2020 142.03 142.44 139.52 139.84 297,693 -3.06(-2.14%)
Oct 26, 2020 144.55 144.86 142.08 142.89 357,929 -2.97(-2.03%)
Oct 23, 2020 146.27 146.84 145.18 145.86 271,145 +0.56(+0.39%)
Oct 22, 2020 143.11 145.59 142.41 145.30 244,242 +2.59(+1.81%)
Oct 21, 2020 140.97 143.31 139.97 142.71 309,274 +1.74(+1.23%)
Oct 20, 2020 140.96 142.67 139.50 140.97 240,067 +0.71(+0.50%)
Oct 19, 2020 141.67 143.15 139.83 140.27 226,012 -0.99(-0.70%)
Oct 16, 2020 141.06 143.58 139.59 141.26 394,460 +0.43(+0.30%)
Oct 15, 2020 143.63 143.63 140.16 140.83 397,881 -3.80(-2.63%)
Oct 14, 2020 140.66 145.92 140.66 144.63 249,009 +2.93(+2.07%)
Oct 13, 2020 141.26 143.25 140.86 141.70 274,458 -0.95(-0.66%)
Oct 12, 2020 143.15 145.34 141.37 142.65 254,880 -0.51(-0.35%)
Oct 09, 2020 144.05 144.50 142.22 143.15 425,996 +0.32(+0.23%)
Oct 08, 2020 142.01 142.88 139.50 142.83 292,413 +1.62(+1.15%)
Oct 07, 2020 141.66 143.78 140.66 141.20 332,365 +0.77(+0.55%)
Oct 06, 2020 141.18 144.39 139.91 140.43 432,609 +0.77(+0.55%)
Oct 05, 2020 139.46 140.37 138.00 139.66 353,611 +2.09(+1.52%)
Oct 02, 2020 130.96 137.75 130.96 137.57 411,537 +3.96(+2.96%)
Oct 01, 2020 134.35 136.35 132.96 133.61 381,522 -0.74(-0.55%)
Sep 30, 2020 135.62 136.42 133.66 134.34 385,767 -0.44(-0.33%)
Sep 29, 2020 136.13 136.99 134.46 134.78 244,186 -1.83(-1.34%)
Sep 28, 2020 136.70 138.63 135.25 136.61 356,883 +1.82(+1.35%)
Sep 25, 2020 132.33 135.63 132.33 134.79 288,537 +1.65(+1.24%)
Sep 24, 2020 132.95 134.61 130.23 133.14 430,041 +0.06(+0.04%)
Sep 23, 2020 137.63 138.91 131.93 133.08 452,092 -3.99(-2.91%)
Sep 22, 2020 137.35 139.28 135.82 137.07 382,516 -0.28(-0.20%)
Sep 21, 2020 140.02 140.73 136.19 137.35 500,088 -5.04(-3.54%)
Sep 18, 2020 143.17 144.62 142.01 142.39 702,799 -1.34(-0.94%)
Sep 17, 2020 139.36 144.31 138.85 143.73 401,498 +2.53(+1.79%)
Sep 16, 2020 138.56 143.27 137.41 141.20 377,684 +2.55(+1.84%)
Sep 15, 2020 140.09 140.44 137.44 138.66 469,418 -1.51(-1.08%)
Sep 14, 2020 141.26 141.37 137.50 140.16 631,532 -0.53(-0.37%)
Sep 11, 2020 131.81 141.49 131.81 140.69 877,451 +9.13(+6.94%)
Sep 10, 2020 136.38 137.69 131.37 131.55 831,998 -3.36(-2.49%)
Sep 09, 2020 135.94 137.26 132.30 134.91 603,160 -0.39(-0.29%)
Sep 08, 2020 140.39 141.21 134.91 135.31 942,290 -5.49(-3.90%)
Sep 04, 2020 144.63 146.49 140.13 140.79 627,155 -2.49(-1.74%)
Sep 03, 2020 146.11 147.40 141.11 143.28 648,132 -1.17(-0.81%)
Sep 02, 2020 143.45 145.93 142.03 144.46 774,224 +0.97(+0.68%)
Sep 01, 2020 143.26 143.91 140.91 143.49 775,753 -1.14(-0.79%)
Aug 31, 2020 144.85 145.79 142.87 144.62 666,915 -0.90(-0.62%)
Aug 28, 2020 146.74 147.07 144.55 145.52 433,329 -0.94(-0.64%)
Aug 27, 2020 146.27 149.18 145.56 146.45 492,534 +0.55(+0.38%)
Aug 26, 2020 149.88 150.29 145.54 145.90 485,023 -4.79(-3.18%)
Aug 25, 2020 154.36 154.70 149.91 150.69 275,610 -3.07(-2.00%)
Aug 24, 2020 150.89 153.87 149.43 153.76 325,991 +3.37(+2.24%)
Aug 21, 2020 150.84 153.10 149.86 150.39 349,970 -0.86(-0.57%)
Aug 20, 2020 153.12 153.57 151.13 151.26 274,344 -3.06(-1.98%)
Aug 19, 2020 153.57 155.95 153.57 154.32 240,423 +0.45(+0.30%)
Aug 18, 2020 154.22 154.93 153.06 153.86 352,181 -0.76(-0.49%)
Aug 17, 2020 158.08 158.22 154.21 154.62 371,823 -3.60(-2.28%)
Aug 14, 2020 155.12 160.23 155.01 158.22 228,883 +2.62(+1.68%)
Aug 13, 2020 154.64 157.20 153.45 155.61 402,164 -0.04(-0.02%)
Aug 12, 2020 161.19 161.19 154.54 155.65 439,378 -4.14(-2.59%)
Aug 11, 2020 163.29 165.44 159.65 159.79 244,182 -0.56(-0.35%)
Aug 10, 2020 159.17 162.12 157.26 160.35 540,249 +1.17(+0.73%)
Aug 07, 2020 153.08 160.96 153.06 159.18 580,541 +4.83(+3.13%)
Aug 06, 2020 162.13 165.36 151.69 154.35 1,235,166 -15.05(-8.88%)
Aug 05, 2020 166.33 169.39 165.01 169.39 478,844 +4.86(+2.96%)
Aug 04, 2020 166.30 167.61 163.88 164.53 293,381 -1.71(-1.03%)
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.