Huntington Ingalls Industries (NY: HII )

214.31 USD -5.06 (-2.31%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 212.04 213.24 210.76 212.32 227,100 -0.65(-0.31%)
Apr 29, 2021 210.93 214.43 210.93 212.97 288,105 +2.73(+1.30%)
Apr 28, 2021 206.75 210.56 206.75 210.24 248,997 +2.79(+1.34%)
Apr 27, 2021 206.75 209.15 206.46 207.45 376,041 +0.48(+0.23%)
Apr 26, 2021 207.36 208.09 205.52 206.97 302,250 +0.84(+0.41%)
Apr 23, 2021 205.01 207.18 204.37 206.13 298,400 +2.24(+1.10%)
Apr 22, 2021 208.08 209.84 203.62 203.89 448,920 -4.68(-2.24%)
Apr 21, 2021 207.52 209.50 207.25 208.57 319,393 +1.00(+0.48%)
Apr 20, 2021 209.62 210.00 205.96 207.57 289,126 -2.43(-1.16%)
Apr 19, 2021 209.14 210.74 205.84 210.00 359,538 +1.94(+0.93%)
Apr 16, 2021 209.81 210.00 206.18 208.06 274,000 -0.29(-0.14%)
Apr 15, 2021 207.68 208.66 206.32 208.35 345,640 +0.49(+0.24%)
Apr 14, 2021 205.75 209.73 205.75 207.86 428,421 +1.71(+0.83%)
Apr 13, 2021 208.03 210.38 205.61 206.15 366,355 -4.12(-1.96%)
Apr 12, 2021 207.63 210.53 207.50 210.27 224,139 +3.40(+1.64%)
Apr 09, 2021 207.54 208.43 205.48 206.87 233,300 +0.23(+0.11%)
Apr 08, 2021 204.20 206.95 202.83 206.64 263,580 +1.61(+0.79%)
Apr 07, 2021 207.58 207.86 203.76 205.03 289,348 -2.34(-1.13%)
Apr 06, 2021 206.34 209.41 206.04 207.37 309,092 -0.23(-0.11%)
Apr 05, 2021 206.18 208.16 205.60 207.60 356,391 +3.37(+1.65%)
Apr 01, 2021 206.00 206.39 202.53 204.23 247,300 -1.62(-0.79%)
Mar 31, 2021 205.58 208.07 205.09 205.85 383,482 +0.18(+0.09%)
Mar 30, 2021 207.11 207.74 203.93 205.67 267,291 -1.69(-0.82%)
Mar 29, 2021 203.40 208.48 203.34 207.36 433,896 +4.20(+2.07%)
Mar 26, 2021 200.64 203.64 199.32 203.16 242,400 +3.02(+1.51%)
Mar 25, 2021 194.69 200.42 192.57 200.14 330,667 +6.02(+3.10%)
Mar 24, 2021 193.21 199.09 193.18 194.12 285,653 +2.64(+1.38%)
Mar 23, 2021 193.39 195.21 190.11 191.48 462,827 -4.59(-2.34%)
Mar 22, 2021 196.54 197.23 193.06 196.07 298,124 -1.19(-0.60%)
Mar 19, 2021 198.06 198.06 194.16 197.26 594,800 -1.21(-0.61%)
Mar 18, 2021 198.33 200.28 196.92 198.47 333,834 +0.53(+0.27%)
Mar 17, 2021 195.62 199.23 193.88 197.94 287,083 +2.81(+1.44%)
Mar 16, 2021 197.53 197.93 193.80 195.13 422,010 -3.15(-1.59%)
Mar 15, 2021 195.70 198.85 195.14 198.28 438,467 +3.19(+1.64%)
Mar 12, 2021 193.29 196.14 192.54 195.09 335,000 +5.18(+2.73%)
Mar 11, 2021 187.22 190.58 186.75 189.91 391,372 +2.05(+1.09%)
Mar 10, 2021 184.53 189.40 183.40 187.86 310,376 +2.77(+1.50%)
Mar 09, 2021 189.74 190.27 184.07 185.09 442,507 -6.01(-3.14%)
Mar 08, 2021 187.89 194.10 187.41 191.10 364,047 +5.49(+2.96%)
Mar 05, 2021 180.96 186.85 179.11 185.61 354,300 +6.24(+3.48%)
Mar 04, 2021 183.14 184.61 177.57 179.37 464,685 -2.86(-1.57%)
Mar 03, 2021 180.35 183.58 179.00 182.23 398,529 +2.60(+1.45%)
Mar 02, 2021 178.30 180.39 177.33 179.63 283,317 +1.22(+0.68%)
Mar 01, 2021 178.08 180.69 177.83 178.41 473,052 +2.50(+1.42%)
Feb 26, 2021 181.14 182.02 175.78 175.91 579,400 -7.32(-3.99%)
Feb 25, 2021 187.07 188.41 182.10 183.23 288,540 -4.87(-2.59%)
Feb 24, 2021 187.04 190.23 187.04 188.10 341,832 +1.68(+0.90%)
Feb 23, 2021 191.37 191.81 183.05 186.42 587,479 -4.22(-2.21%)
Feb 22, 2021 183.14 192.50 182.20 190.64 665,187 +8.51(+4.67%)
Feb 19, 2021 179.11 182.23 178.81 182.13 418,300 +3.70(+2.07%)
Feb 18, 2021 177.34 178.68 176.54 178.43 371,591 +0.01(+0.01%)
Feb 17, 2021 174.90 179.27 173.40 178.42 431,564 +3.26(+1.86%)
Feb 16, 2021 177.63 179.00 174.80 175.16 616,737 -0.97(-0.55%)
Feb 12, 2021 170.73 176.80 170.41 176.13 429,000 +5.60(+3.28%)
Feb 11, 2021 170.50 179.75 169.53 170.53 742,353 +2.76(+1.65%)
Feb 10, 2021 168.13 169.10 166.91 167.77 321,698 +0.55(+0.33%)
Feb 09, 2021 165.33 167.24 164.50 167.22 346,214 +2.20(+1.33%)
Feb 08, 2021 165.15 166.25 163.84 165.02 296,563 +1.12(+0.68%)
Feb 05, 2021 162.80 165.77 162.00 163.90 405,300 +2.65(+1.64%)
Feb 04, 2021 161.88 162.40 159.98 161.25 549,379 +0.05(+0.03%)
Feb 03, 2021 159.62 161.66 158.97 161.20 309,634 +1.58(+0.99%)
Feb 02, 2021 159.91 161.39 158.00 159.62 448,789 +1.85(+1.17%)
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.