Huntington Ingalls Industries (NY: HII )

209.42 USD +1.97 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 197.66 198.34 192.86 193.06 335,050 -4.27(-2.16%)
Sep 29, 2021 197.76 198.86 196.48 197.33 134,667 +0.79(+0.40%)
Sep 28, 2021 197.71 198.68 195.76 196.54 293,436 -0.52(-0.26%)
Sep 27, 2021 196.94 199.38 196.21 197.06 211,074 +1.69(+0.87%)
Sep 24, 2021 194.65 198.89 194.65 195.37 266,792 +0.83(+0.43%)
Sep 23, 2021 191.82 196.54 191.82 194.54 226,376 +3.07(+1.60%)
Sep 22, 2021 190.60 192.71 190.60 191.47 167,014 +2.15(+1.14%)
Sep 21, 2021 194.13 194.23 189.00 189.32 198,010 -4.31(-2.23%)
Sep 20, 2021 192.47 194.23 190.43 193.63 183,828 -1.36(-0.70%)
Sep 17, 2021 194.14 196.14 193.54 194.99 470,113 -0.09(-0.05%)
Sep 16, 2021 200.11 200.90 194.97 195.08 175,362 -4.12(-2.07%)
Sep 15, 2021 197.78 200.93 197.76 199.20 190,951 +1.45(+0.73%)
Sep 14, 2021 201.56 201.56 196.52 197.75 200,360 -3.23(-1.61%)
Sep 13, 2021 200.00 202.85 198.05 200.98 238,608 +2.80(+1.41%)
Sep 10, 2021 200.70 200.70 197.38 198.18 180,284 -1.15(-0.58%)
Sep 09, 2021 199.40 201.13 198.98 199.33 108,378 -0.16(-0.08%)
Sep 08, 2021 198.79 200.41 198.02 199.49 154,040 +0.25(+0.13%)
Sep 07, 2021 201.53 201.74 199.20 199.24 152,892 -3.93(-1.93%)
Sep 03, 2021 204.47 204.47 202.26 203.17 115,132 -1.96(-0.96%)
Sep 02, 2021 204.03 205.74 203.54 205.13 157,180 +2.14(+1.05%)
Sep 01, 2021 204.10 204.22 200.97 202.99 196,218 -1.18(-0.58%)
Aug 31, 2021 206.93 207.93 203.76 204.17 415,483 -2.84(-1.37%)
Aug 30, 2021 207.01 208.76 206.54 207.01 354,511 +0.02(+0.01%)
Aug 27, 2021 205.47 207.89 204.96 206.99 125,270 +2.57(+1.26%)
Aug 26, 2021 205.08 205.30 202.69 204.42 100,541 -1.80(-0.87%)
Aug 25, 2021 205.32 207.55 204.63 206.22 173,304 +0.18(+0.09%)
Aug 24, 2021 206.65 208.12 205.66 206.04 128,884 +0.06(+0.03%)
Aug 23, 2021 204.11 206.89 203.54 205.98 201,960 +3.25(+1.60%)
Aug 20, 2021 200.47 203.78 200.47 202.73 119,399 +2.57(+1.28%)
Aug 19, 2021 200.17 203.11 199.17 200.16 163,398 -1.01(-0.50%)
Aug 18, 2021 204.36 205.02 201.12 201.17 184,808 -4.50(-2.19%)
Aug 17, 2021 205.05 206.74 204.07 205.67 277,641 -0.08(-0.04%)
Aug 16, 2021 205.00 206.89 203.00 205.75 160,943 -0.19(-0.09%)
Aug 13, 2021 207.85 208.59 205.75 205.94 97,478 -1.55(-0.75%)
Aug 12, 2021 209.10 209.62 206.13 207.49 150,615 -1.44(-0.69%)
Aug 11, 2021 207.38 209.07 205.43 208.93 136,553 +1.99(+0.96%)
Aug 10, 2021 204.61 208.98 204.00 206.94 133,117 +1.81(+0.88%)
Aug 09, 2021 204.63 206.07 203.75 205.13 236,150 -0.45(-0.22%)
Aug 06, 2021 205.99 207.68 204.89 205.58 156,224 +2.38(+1.17%)
Aug 05, 2021 202.51 203.24 200.50 203.20 176,454 +2.79(+1.39%)
Aug 04, 2021 202.29 202.93 198.51 200.41 208,833 -3.95(-1.93%)
Aug 03, 2021 203.13 204.64 199.59 204.36 227,141 +0.94(+0.46%)
Aug 02, 2021 205.78 208.29 203.22 203.42 135,627 -1.71(-0.83%)
Jul 30, 2021 206.22 208.24 204.59 205.13 218,930 -2.10(-1.01%)
Jul 29, 2021 207.03 208.49 204.90 207.23 144,881 +2.37(+1.16%)
Jul 28, 2021 205.81 207.52 202.90 204.86 122,288 +0.43(+0.21%)
Jul 27, 2021 204.78 206.73 203.17 204.43 115,538 -0.74(-0.36%)
Jul 26, 2021 204.12 205.69 203.50 205.17 157,947 +1.42(+0.70%)
Jul 23, 2021 203.77 204.21 200.83 203.75 100,999 +1.58(+0.78%)
Jul 22, 2021 204.21 204.39 201.54 202.17 107,386 -2.59(-1.26%)
Jul 21, 2021 204.54 206.45 202.45 204.76 344,579 +1.87(+0.92%)
Jul 20, 2021 196.00 203.51 196.00 202.89 311,211 +7.58(+3.88%)
Jul 19, 2021 197.90 198.46 193.73 195.31 254,307 -5.43(-2.70%)
Jul 16, 2021 202.45 203.44 200.35 200.74 133,505 -0.64(-0.32%)
Jul 15, 2021 199.83 202.44 199.68 201.38 159,009 -0.28(-0.14%)
Jul 14, 2021 202.33 204.38 199.93 201.66 205,002 -1.00(-0.49%)
Jul 13, 2021 205.13 205.66 202.23 202.66 195,824 -2.03(-0.99%)
Jul 12, 2021 204.45 205.40 202.68 204.69 196,279 -1.53(-0.74%)
Jul 09, 2021 207.07 207.89 204.96 206.22 297,436 +2.67(+1.31%)
Jul 08, 2021 203.50 206.06 202.43 203.55 208,658 -3.34(-1.61%)
Jul 07, 2021 204.17 207.54 204.17 206.89 223,497 +1.03(+0.50%)
Jul 06, 2021 211.92 212.02 204.03 205.86 241,185 -6.11(-2.88%)
Jul 02, 2021 212.82 213.55 210.25 211.97 116,106 -0.18(-0.08%)
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.