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 (%)
Mar 31, 2021 190.34 192.65 189.88 190.59 414,183 +0.17(+0.09%)
Mar 30, 2021 191.76 192.34 188.81 190.42 288,690 -1.56(-0.82%)
Mar 29, 2021 188.32 193.03 188.27 191.99 468,633 +3.89(+2.07%)
Mar 26, 2021 185.77 188.54 184.54 188.10 261,806 +2.80(+1.51%)
Mar 25, 2021 180.26 185.56 178.30 185.30 357,140 +5.57(+3.10%)
Mar 24, 2021 178.89 184.33 178.87 179.73 308,522 +2.44(+1.38%)
Mar 23, 2021 179.06 180.74 176.02 177.29 499,881 -4.25(-2.34%)
Mar 22, 2021 181.97 182.61 178.75 181.54 321,991 -1.10(-0.60%)
Mar 19, 2021 183.38 183.38 179.77 182.64 642,420 -1.12(-0.61%)
Mar 18, 2021 183.63 185.43 182.32 183.76 360,560 +0.49(+0.27%)
Mar 17, 2021 181.12 184.46 179.51 183.27 310,067 +2.60(+1.44%)
Mar 16, 2021 182.89 183.26 179.43 180.67 455,796 -2.92(-1.59%)
Mar 15, 2021 181.19 184.11 180.68 183.58 473,570 +2.95(+1.63%)
Mar 12, 2021 178.96 181.60 178.27 180.63 361,820 +4.80(+2.73%)
Mar 11, 2021 173.34 176.45 172.91 175.83 422,705 +1.90(+1.09%)
Mar 10, 2021 170.85 175.36 169.81 173.94 335,224 +2.56(+1.50%)
Mar 09, 2021 175.68 176.17 170.43 171.37 477,934 -5.56(-3.15%)
Mar 08, 2021 173.96 179.71 173.52 176.94 393,192 +5.08(+2.96%)
Mar 05, 2021 167.55 173.00 165.83 171.85 382,665 +5.78(+3.48%)
Mar 04, 2021 169.56 170.93 164.41 166.07 501,887 -2.65(-1.57%)
Mar 03, 2021 166.98 169.97 165.73 168.72 430,435 +2.41(+1.45%)
Mar 02, 2021 165.08 167.02 164.19 166.31 305,999 +1.13(+0.68%)
Mar 01, 2021 164.88 167.30 164.65 165.19 510,924 +2.31(+1.42%)
Feb 26, 2021 167.71 168.53 162.75 162.87 625,787 -6.78(-4.00%)
Feb 25, 2021 173.20 174.44 168.60 169.65 311,640 -3.45(-1.99%)
Feb 24, 2021 172.13 175.06 172.13 173.10 371,450 +1.55(+0.90%)
Feb 23, 2021 176.11 176.52 168.45 171.56 638,381 -3.88(-2.21%)
Feb 22, 2021 168.54 177.15 167.67 175.44 722,823 +7.83(+4.67%)
Feb 19, 2021 164.83 167.70 164.55 167.61 454,544 +3.41(+2.07%)
Feb 18, 2021 163.20 164.43 162.46 164.20 403,788 +0.01(+0.01%)
Feb 17, 2021 160.95 164.97 159.57 164.19 468,957 +3.00(+1.86%)
Feb 16, 2021 163.47 164.73 160.86 161.19 670,175 -0.89(-0.55%)
Feb 12, 2021 157.12 162.70 156.83 162.09 466,171 +5.15(+3.28%)
Feb 11, 2021 156.91 165.42 156.01 156.93 806,675 +2.54(+1.65%)
Feb 10, 2021 154.72 155.62 153.60 154.39 349,571 +0.51(+0.33%)
Feb 09, 2021 152.15 153.91 151.38 153.89 376,212 +2.02(+1.33%)
Feb 08, 2021 151.98 152.99 150.78 151.86 322,259 +1.03(+0.68%)
Feb 05, 2021 149.82 152.55 149.08 150.83 440,417 +2.44(+1.64%)
Feb 04, 2021 148.97 149.45 147.22 148.39 596,980 +0.05(+0.03%)
Feb 03, 2021 146.89 148.77 146.29 148.35 336,462 +1.45(+0.99%)
Feb 02, 2021 147.16 148.52 145.40 146.89 487,674 +1.70(+1.17%)
Feb 01, 2021 145.41 146.99 143.89 145.19 458,353 +0.41(+0.28%)
Jan 29, 2021 148.42 149.11 144.57 144.78 376,196 -4.25(-2.85%)
Jan 28, 2021 150.88 151.49 148.42 149.04 412,701 -1.15(-0.77%)
Jan 27, 2021 147.24 153.14 147.10 150.19 823,658 +2.14(+1.44%)
Jan 26, 2021 155.20 156.15 147.98 148.05 506,829 -5.18(-3.38%)
Jan 25, 2021 153.77 155.68 152.28 153.23 305,153 -1.04(-0.67%)
Jan 22, 2021 153.29 155.13 151.37 154.27 339,033 +0.69(+0.45%)
Jan 21, 2021 154.47 156.60 153.44 153.58 321,396 -1.44(-0.93%)
Jan 20, 2021 156.67 157.21 154.85 155.03 305,254 -1.94(-1.24%)
Jan 19, 2021 159.35 159.90 156.73 156.97 336,836 -0.83(-0.52%)
Jan 15, 2021 157.59 158.82 154.72 157.80 322,733 -0.51(-0.32%)
Jan 14, 2021 158.85 161.37 157.99 158.30 409,816 +0.66(+0.42%)
Jan 13, 2021 157.91 159.21 156.68 157.64 242,965 -0.84(-0.53%)
Jan 12, 2021 156.26 159.50 155.63 158.48 294,711 +2.77(+1.78%)
Jan 11, 2021 154.38 157.47 154.38 155.71 284,820 +0.10(+0.06%)
Jan 08, 2021 157.33 159.11 153.71 155.61 439,113 -0.60(-0.38%)
Jan 07, 2021 157.96 157.96 155.16 156.21 511,809 -1.14(-0.73%)
Jan 06, 2021 150.21 157.79 150.21 157.35 503,341 +4.99(+3.27%)
Jan 05, 2021 151.09 153.71 150.95 152.36 426,104 +1.39(+0.92%)
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.