Skip to main content

Huntington Ingalls Industries (NY: HII )

293.04 +3.29 (+1.14%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 162.50 164.28 159.80 160.96 295,031 -2.69(-1.65%)
Jun 29, 2020 160.16 164.10 160.01 163.65 365,827 +5.95(+3.77%)
Jun 26, 2020 158.65 159.40 155.42 157.70 991,706 -1.06(-0.67%)
Jun 25, 2020 152.78 158.85 152.60 158.76 429,348 +4.51(+2.92%)
Jun 24, 2020 161.29 161.66 154.12 154.25 422,627 -9.18(-5.62%)
Jun 23, 2020 165.49 165.90 161.88 163.43 356,813 -0.69(-0.42%)
Jun 22, 2020 163.42 164.38 161.27 164.12 414,415 -0.68(-0.41%)
Jun 19, 2020 170.75 170.75 163.15 164.81 698,790 -2.61(-1.56%)
Jun 18, 2020 167.30 171.71 167.11 167.42 329,890 -2.27(-1.34%)
Jun 17, 2020 171.46 173.18 169.52 169.69 311,934 -1.50(-0.88%)
Jun 16, 2020 174.77 175.85 169.11 171.19 323,096 +3.23(+1.92%)
Jun 15, 2020 163.54 169.09 163.54 167.96 438,795 -0.19(-0.12%)
Jun 12, 2020 172.07 172.51 165.22 168.15 353,623 +1.38(+0.82%)
Jun 11, 2020 175.75 178.96 166.31 166.78 399,582 -14.95(-8.23%)
Jun 10, 2020 181.53 185.01 177.90 181.73 517,548 -0.69(-0.38%)
Jun 09, 2020 187.26 188.99 181.64 182.42 330,454 -7.62(-4.01%)
Jun 08, 2020 188.76 191.03 188.19 190.04 353,376 +3.18(+1.70%)
Jun 05, 2020 189.82 190.85 185.91 186.86 368,474 +3.74(+2.04%)
Jun 04, 2020 183.91 185.99 181.86 183.12 438,397 -1.06(-0.58%)
Jun 03, 2020 181.21 186.01 179.86 184.19 396,160 +5.00(+2.79%)
Jun 02, 2020 182.34 182.43 178.58 179.19 414,840 -1.18(-0.65%)
Jun 01, 2020 184.23 187.94 179.46 180.37 383,133 -4.02(-2.18%)
May 29, 2020 182.75 186.01 181.10 184.39 384,952 -0.73(-0.39%)
May 28, 2020 192.51 193.67 184.52 185.12 374,196 -3.88(-2.06%)
May 27, 2020 180.74 189.11 180.74 189.00 470,953 +11.47(+6.46%)
May 26, 2020 173.01 179.20 173.01 177.53 459,154 +9.78(+5.83%)
May 22, 2020 168.76 169.44 163.58 167.75 469,255 +1.17(+0.70%)
May 21, 2020 162.86 167.61 162.85 166.59 329,203 +5.86(+3.65%)
May 20, 2020 161.44 163.98 160.16 160.72 370,811 +1.48(+0.93%)
May 19, 2020 166.05 166.05 159.21 159.25 390,643 -6.34(-3.83%)
May 18, 2020 162.16 166.72 161.43 165.59 499,348 +9.06(+5.79%)
May 15, 2020 152.96 159.04 152.96 156.53 321,734 -1.54(-0.98%)
May 14, 2020 154.05 158.14 151.87 158.07 347,526 +1.80(+1.15%)
May 13, 2020 157.89 158.58 154.74 156.27 305,640 -2.99(-1.88%)
May 12, 2020 164.15 166.00 159.25 159.26 391,434 -4.21(-2.58%)
May 11, 2020 164.39 167.34 162.25 163.48 373,907 -2.27(-1.37%)
May 08, 2020 160.62 169.27 160.62 165.74 603,702 +6.67(+4.20%)
May 07, 2020 166.36 172.80 157.59 159.07 837,477 -4.90(-2.99%)
May 06, 2020 168.97 169.47 163.27 163.97 369,328 -3.69(-2.20%)
May 05, 2020 167.01 170.36 166.84 167.66 348,652 +2.47(+1.49%)
May 04, 2020 168.74 168.74 161.76 165.19 462,421 -5.22(-3.06%)
May 01, 2020 173.09 173.77 167.15 170.41 470,780 -5.27(-3.00%)
Apr 30, 2020 177.12 177.12 172.78 175.68 373,537 -3.80(-2.12%)
Apr 29, 2020 178.97 181.53 175.00 179.48 335,408 +3.93(+2.24%)
Apr 28, 2020 172.15 177.33 171.91 175.56 384,223 +2.76(+1.60%)
Apr 27, 2020 170.41 174.06 168.93 172.79 473,004 +3.45(+2.04%)
Apr 24, 2020 172.66 172.72 168.28 169.34 271,072 -2.08(-1.22%)
Apr 23, 2020 171.80 174.36 170.24 171.42 293,570 +0.50(+0.29%)
Apr 22, 2020 173.16 174.32 169.99 170.93 339,432 +1.63(+0.97%)
Apr 21, 2020 173.39 175.09 166.98 169.29 363,329 -7.17(-4.06%)
Apr 20, 2020 179.46 180.04 176.24 176.46 353,183 -3.40(-1.89%)
Apr 17, 2020 180.82 182.50 177.15 179.86 581,367 +3.19(+1.81%)
Apr 16, 2020 175.26 178.19 173.91 176.66 289,734 +1.38(+0.79%)
Apr 15, 2020 178.32 179.01 172.34 175.29 291,537 -5.54(-3.07%)
Apr 14, 2020 182.11 184.00 178.90 180.83 254,037 +2.23(+1.25%)
Apr 13, 2020 176.93 179.94 175.19 178.60 236,588 +2.02(+1.14%)
Apr 09, 2020 181.73 182.55 175.19 176.58 475,901 -2.80(-1.56%)
Apr 08, 2020 179.01 181.82 176.99 179.38 296,784 +3.40(+1.93%)
Apr 07, 2020 183.64 185.64 175.82 175.99 268,476 -1.81(-1.02%)
Apr 06, 2020 171.89 179.79 171.89 177.79 366,441 +11.63(+7.00%)
Apr 03, 2020 163.47 169.33 162.56 166.16 376,755 +0.37(+0.22%)
Apr 02, 2020 157.82 168.91 157.34 165.80 394,233 +6.88(+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.