Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 158.36 159.46 155.49 157.73 344,711 -0.98(-0.62%)
Jul 30, 2020 157.69 160.70 157.05 158.71 195,117 -0.99(-0.62%)
Jul 29, 2020 159.21 160.46 156.71 159.70 142,439 +0.81(+0.51%)
Jul 28, 2020 157.14 161.17 157.14 158.89 210,193 +1.63(+1.03%)
Jul 27, 2020 160.18 160.18 156.78 157.27 222,069 -3.50(-2.18%)
Jul 24, 2020 164.27 165.49 160.44 160.77 212,443 -3.50(-2.13%)
Jul 23, 2020 162.99 166.78 162.40 164.27 264,088 +1.18(+0.72%)
Jul 22, 2020 161.54 163.90 161.00 163.09 268,777 +1.45(+0.90%)
Jul 21, 2020 160.72 163.68 160.72 161.63 216,417 +1.62(+1.01%)
Jul 20, 2020 163.05 163.43 159.36 160.02 300,669 -4.28(-2.61%)
Jul 17, 2020 163.46 164.69 161.81 164.30 270,593 +1.43(+0.88%)
Jul 16, 2020 160.53 165.47 159.54 162.87 297,801 +2.18(+1.36%)
Jul 15, 2020 159.98 161.95 158.71 160.69 263,327 +4.68(+3.00%)
Jul 14, 2020 154.36 156.95 152.77 156.01 335,935 +2.00(+1.30%)
Jul 13, 2020 153.63 156.71 152.24 154.02 371,722 +2.34(+1.54%)
Jul 10, 2020 147.02 151.96 147.02 151.67 297,245 +4.78(+3.26%)
Jul 09, 2020 151.16 151.55 146.51 146.89 352,232 -5.19(-3.42%)
Jul 08, 2020 152.83 154.68 151.29 152.08 367,352 -0.75(-0.49%)
Jul 07, 2020 155.84 159.14 152.71 152.84 228,733 -4.50(-2.86%)
Jul 06, 2020 159.97 160.34 157.04 157.34 193,848 +0.15(+0.10%)
Jul 02, 2020 159.74 160.66 156.74 157.19 256,826 -0.56(-0.36%)
Jul 01, 2020 159.95 161.37 157.22 157.75 306,403 -0.69(-0.44%)
Jun 30, 2020 159.95 161.70 157.29 158.44 299,725 -2.65(-1.65%)
Jun 29, 2020 157.65 161.53 157.50 161.09 371,647 +5.86(+3.77%)
Jun 26, 2020 156.17 156.91 152.99 155.23 1,007,483 -1.04(-0.67%)
Jun 25, 2020 150.38 156.37 150.21 156.28 436,179 +4.44(+2.92%)
Jun 24, 2020 158.76 159.13 151.71 151.84 429,351 -9.03(-5.62%)
Jun 23, 2020 162.90 163.31 159.35 160.87 362,490 -0.68(-0.42%)
Jun 22, 2020 160.86 161.81 158.75 161.55 421,008 -0.67(-0.41%)
Jun 19, 2020 168.08 168.08 160.59 162.22 709,908 -2.57(-1.56%)
Jun 18, 2020 164.68 169.02 164.49 164.79 335,139 -2.23(-1.34%)
Jun 17, 2020 168.77 170.47 166.86 167.03 316,897 -1.48(-0.88%)
Jun 16, 2020 172.03 173.09 166.46 168.51 328,237 +3.18(+1.92%)
Jun 15, 2020 160.98 166.45 160.98 165.33 445,776 -0.19(-0.12%)
Jun 12, 2020 169.38 169.81 162.63 165.52 359,249 +1.35(+0.82%)
Jun 11, 2020 173.00 176.15 163.70 164.17 405,939 -14.72(-8.23%)
Jun 10, 2020 178.69 182.11 175.12 178.89 525,782 -0.68(-0.38%)
Jun 09, 2020 184.32 186.03 178.79 179.57 335,711 -7.50(-4.01%)
Jun 08, 2020 185.81 188.04 185.24 187.07 358,998 +3.13(+1.70%)
Jun 05, 2020 186.85 187.87 183.00 183.93 374,337 +3.68(+2.04%)
Jun 04, 2020 181.03 183.08 179.01 180.26 445,372 -1.04(-0.58%)
Jun 03, 2020 178.37 183.10 177.05 181.30 402,463 +4.92(+2.79%)
Jun 02, 2020 179.49 179.58 175.78 176.38 421,440 -1.16(-0.65%)
Jun 01, 2020 181.35 185.00 176.65 177.54 389,229 -3.96(-2.18%)
May 29, 2020 179.88 183.10 178.27 181.50 391,077 -0.72(-0.39%)
May 28, 2020 189.50 190.64 181.63 182.22 380,150 -3.82(-2.05%)
May 27, 2020 177.91 186.15 177.91 186.04 478,445 +11.29(+6.46%)
May 26, 2020 170.30 176.40 170.30 174.75 466,459 +9.62(+5.83%)
May 22, 2020 166.12 166.79 161.02 165.13 476,721 +1.15(+0.70%)
May 21, 2020 160.31 164.98 160.30 163.98 334,441 +5.77(+3.65%)
May 20, 2020 158.91 161.41 157.65 158.21 376,710 +1.45(+0.93%)
May 19, 2020 163.44 163.44 156.72 156.75 396,858 -6.24(-3.83%)
May 18, 2020 159.62 164.11 158.90 162.99 507,292 +8.92(+5.79%)
May 15, 2020 150.56 156.55 150.56 154.08 326,853 -1.52(-0.97%)
May 14, 2020 151.64 155.67 149.49 155.59 353,056 +1.77(+1.15%)
May 13, 2020 155.41 156.09 152.31 153.82 310,503 -2.94(-1.88%)
May 12, 2020 161.57 163.40 156.76 156.77 397,662 -4.15(-2.58%)
May 11, 2020 161.82 164.72 159.71 160.92 379,856 -2.23(-1.37%)
May 08, 2020 158.11 166.62 158.11 163.15 613,306 +6.57(+4.19%)
May 07, 2020 163.75 170.09 155.12 156.58 850,802 -4.82(-2.99%)
May 06, 2020 166.32 166.81 160.72 161.40 375,204 -3.63(-2.20%)
May 05, 2020 164.39 167.69 164.22 165.04 354,199 +2.43(+1.50%)
May 04, 2020 166.09 166.09 159.23 162.60 469,778 -5.14(-3.06%)
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.