Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 159.38 159.38 159.38 212,644 +1.81(+1.15%)
Dec 30, 2020 155.76 158.37 155.54 157.57 212,644 +1.83(+1.18%)
Dec 29, 2020 157.03 157.08 154.08 155.74 270,360 -0.29(-0.19%)
Dec 28, 2020 155.54 158.16 155.23 156.03 190,682 +1.39(+0.90%)
Dec 24, 2020 155.75 155.75 153.21 154.63 101,186 -1.07(-0.69%)
Dec 23, 2020 153.85 156.30 153.31 155.71 189,512 +2.73(+1.78%)
Dec 22, 2020 154.25 155.07 152.42 152.98 319,532 -1.53(-0.99%)
Dec 21, 2020 156.01 157.15 152.80 154.51 450,033 -4.07(-2.56%)
Dec 18, 2020 159.46 161.28 157.53 158.58 1,045,027 -0.79(-0.50%)
Dec 17, 2020 163.26 163.52 159.31 159.37 443,593 -3.88(-2.38%)
Dec 16, 2020 164.96 165.61 161.85 163.25 331,999 -1.36(-0.82%)
Dec 15, 2020 163.98 165.73 162.47 164.61 338,488 +1.02(+0.62%)
Dec 14, 2020 167.35 168.19 162.73 163.59 441,076 -2.54(-1.53%)
Dec 11, 2020 162.65 167.61 162.65 166.13 477,910 +3.03(+1.86%)
Dec 10, 2020 160.37 164.80 160.37 163.10 513,140 +0.95(+0.59%)
Dec 09, 2020 161.59 163.54 161.18 162.15 489,856 +1.73(+1.08%)
Dec 08, 2020 158.22 161.50 158.22 160.42 449,290 +1.45(+0.91%)
Dec 07, 2020 156.50 159.29 154.36 158.97 493,206 +2.20(+1.40%)
Dec 04, 2020 153.44 158.58 152.91 156.77 304,309 +3.70(+2.42%)
Dec 03, 2020 153.36 155.28 152.52 153.07 336,378 +0.52(+0.34%)
Dec 02, 2020 152.10 154.17 149.87 152.55 384,361 -1.17(-0.76%)
Dec 01, 2020 152.34 155.71 151.77 153.72 399,657 +3.96(+2.64%)
Nov 30, 2020 152.58 153.68 148.65 149.76 655,640 -4.06(-2.64%)
Nov 27, 2020 154.85 154.85 152.76 153.82 149,106 -0.94(-0.60%)
Nov 25, 2020 158.12 158.47 154.38 154.75 304,737 -3.93(-2.47%)
Nov 24, 2020 154.92 160.23 154.92 158.68 428,793 +5.35(+3.49%)
Nov 23, 2020 148.68 153.47 148.59 153.33 456,872 +5.91(+4.01%)
Nov 20, 2020 150.63 151.30 146.46 147.42 570,710 -3.22(-2.14%)
Nov 19, 2020 150.69 151.74 149.23 150.64 296,412 -0.75(-0.50%)
Nov 18, 2020 152.99 153.30 151.37 151.39 278,068 +0.19(+0.12%)
Nov 17, 2020 150.45 153.48 150.03 151.21 335,898 -0.41(-0.27%)
Nov 16, 2020 153.48 154.84 151.07 151.61 525,878 -0.70(-0.46%)
Nov 13, 2020 148.72 153.41 148.20 152.31 407,573 +5.09(+3.46%)
Nov 12, 2020 145.95 148.10 144.93 147.22 338,554 +0.46(+0.31%)
Nov 11, 2020 150.01 150.54 146.66 146.77 483,468 -3.25(-2.17%)
Nov 10, 2020 145.99 152.67 145.92 150.02 526,275 +5.17(+3.57%)
Nov 09, 2020 148.59 152.94 144.17 144.84 680,632 +3.02(+2.13%)
Nov 06, 2020 140.69 143.78 140.69 141.83 348,456 +0.84(+0.60%)
Nov 05, 2020 141.15 148.08 138.23 140.98 855,521 +1.01(+0.72%)
Nov 04, 2020 146.63 147.42 139.91 139.97 610,403 -5.74(-3.94%)
Nov 03, 2020 141.42 146.73 140.78 145.71 422,710 +6.87(+4.95%)
Nov 02, 2020 138.77 141.27 136.81 138.84 427,850 +1.88(+1.37%)
Oct 30, 2020 132.47 137.13 132.47 136.96 324,443 +4.19(+3.16%)
Oct 29, 2020 130.53 133.24 128.90 132.77 349,014 +1.40(+1.07%)
Oct 28, 2020 133.77 135.94 130.88 131.37 379,516 -4.69(-3.45%)
Oct 27, 2020 138.19 138.59 135.75 136.06 305,964 -2.97(-2.14%)
Oct 26, 2020 140.65 140.94 138.24 139.03 367,874 -2.89(-2.03%)
Oct 23, 2020 142.32 142.87 141.26 141.92 278,679 +0.55(+0.39%)
Oct 22, 2020 139.24 141.65 138.56 141.37 251,028 +2.52(+1.81%)
Oct 21, 2020 137.16 139.44 136.19 138.85 317,867 +1.69(+1.23%)
Oct 20, 2020 137.15 138.81 135.72 137.16 246,737 +0.69(+0.50%)
Oct 19, 2020 137.84 139.28 136.05 136.48 232,292 -0.97(-0.70%)
Oct 16, 2020 137.25 139.70 135.81 137.44 405,420 +0.42(+0.31%)
Oct 15, 2020 139.75 139.75 136.38 137.03 408,936 -3.70(-2.63%)
Oct 14, 2020 136.86 141.97 136.86 140.72 255,928 +2.85(+2.07%)
Oct 13, 2020 137.44 139.37 137.05 137.87 282,084 -0.92(-0.66%)
Oct 12, 2020 139.28 141.41 137.54 138.79 261,962 -0.49(-0.35%)
Oct 09, 2020 140.15 140.59 138.38 139.28 437,832 +0.31(+0.23%)
Oct 08, 2020 138.17 139.02 135.72 138.97 300,538 +1.58(+1.15%)
Oct 07, 2020 137.83 139.89 136.86 137.39 341,600 +0.75(+0.55%)
Oct 06, 2020 137.36 140.49 136.12 136.63 444,628 +0.75(+0.55%)
Oct 05, 2020 135.69 136.58 134.27 135.88 363,436 +2.03(+1.52%)
Oct 02, 2020 127.42 134.03 127.42 133.85 422,972 +3.85(+2.96%)
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.