Skip to main content

Huntington Ingalls Industries (NY: HII )

269.75 +0.73 (+0.27%)
Streaming Delayed Price Updated: 2:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 158.40 159.50 155.53 157.77 344,626 -0.98(-0.62%)
Jul 30, 2020 157.73 160.74 157.09 158.75 195,069 -0.99(-0.62%)
Jul 29, 2020 159.25 160.50 156.75 159.74 142,404 +0.81(+0.51%)
Jul 28, 2020 157.18 161.21 157.18 158.93 210,141 +1.63(+1.03%)
Jul 27, 2020 160.22 160.22 156.81 157.31 222,014 -3.51(-2.18%)
Jul 24, 2020 164.31 165.53 160.48 160.81 212,391 -3.50(-2.13%)
Jul 23, 2020 163.03 166.82 162.44 164.31 264,023 +1.18(+0.72%)
Jul 22, 2020 161.58 163.94 161.04 163.13 268,710 +1.45(+0.90%)
Jul 21, 2020 160.76 163.72 160.76 161.67 216,363 +1.62(+1.01%)
Jul 20, 2020 163.09 163.47 159.40 160.06 300,594 -4.29(-2.61%)
Jul 17, 2020 163.50 164.73 161.85 164.34 270,526 +1.44(+0.88%)
Jul 16, 2020 160.57 165.52 159.59 162.91 297,727 +2.18(+1.36%)
Jul 15, 2020 160.02 161.99 158.75 160.73 263,262 +4.68(+3.00%)
Jul 14, 2020 154.40 156.99 152.81 156.05 335,852 +2.00(+1.30%)
Jul 13, 2020 153.67 156.75 152.27 154.05 371,630 +2.34(+1.54%)
Jul 10, 2020 147.06 151.99 147.06 151.71 297,171 +4.79(+3.26%)
Jul 09, 2020 151.20 151.59 146.55 146.92 352,145 -5.19(-3.42%)
Jul 08, 2020 152.86 154.72 151.33 152.12 367,261 -0.75(-0.49%)
Jul 07, 2020 155.88 159.18 152.75 152.87 228,676 -4.50(-2.86%)
Jul 06, 2020 160.01 160.38 157.08 157.38 193,799 +0.15(+0.10%)
Jul 02, 2020 159.78 160.70 156.78 157.22 256,763 -0.56(-0.36%)
Jul 01, 2020 159.99 161.41 157.26 157.79 306,327 -0.69(-0.44%)
Jun 30, 2020 159.99 161.74 157.33 158.48 299,650 -2.65(-1.65%)
Jun 29, 2020 157.69 161.57 157.54 161.13 371,555 +5.86(+3.77%)
Jun 26, 2020 156.21 156.95 153.03 155.27 1,007,233 -1.05(-0.67%)
Jun 25, 2020 150.42 156.41 150.25 156.32 436,071 +4.44(+2.92%)
Jun 24, 2020 158.80 159.17 151.75 151.87 429,244 -9.04(-5.62%)
Jun 23, 2020 162.94 163.34 159.38 160.91 362,400 -0.68(-0.42%)
Jun 22, 2020 160.90 161.85 158.79 161.59 420,904 -0.67(-0.41%)
Jun 19, 2020 168.12 168.12 160.63 162.26 709,731 -2.57(-1.56%)
Jun 18, 2020 164.72 169.06 164.53 164.84 335,056 -2.23(-1.34%)
Jun 17, 2020 168.81 170.51 166.91 167.07 316,818 -1.48(-0.88%)
Jun 16, 2020 172.07 173.14 166.51 168.55 328,155 +3.18(+1.92%)
Jun 15, 2020 161.02 166.49 161.02 165.37 445,665 -0.19(-0.11%)
Jun 12, 2020 169.42 169.85 162.67 165.56 359,160 +1.35(+0.82%)
Jun 11, 2020 173.04 176.20 163.75 164.21 405,838 -14.72(-8.23%)
Jun 10, 2020 178.73 182.16 175.16 178.93 525,651 -0.68(-0.38%)
Jun 09, 2020 184.37 186.08 178.84 179.61 335,628 -7.50(-4.01%)
Jun 08, 2020 185.85 188.09 185.29 187.11 358,908 +3.13(+1.70%)
Jun 05, 2020 186.90 187.91 183.04 183.98 374,244 +3.68(+2.04%)
Jun 04, 2020 181.07 183.13 179.06 180.30 445,261 -1.04(-0.58%)
Jun 03, 2020 178.41 183.15 177.09 181.35 402,363 +4.92(+2.79%)
Jun 02, 2020 179.53 179.62 175.82 176.42 421,335 -1.16(-0.65%)
Jun 01, 2020 181.39 185.05 176.70 177.59 389,132 -3.96(-2.18%)
May 29, 2020 179.93 183.15 178.31 181.55 390,980 -0.72(-0.39%)
May 28, 2020 189.55 190.69 181.67 182.26 380,055 -3.82(-2.05%)
May 27, 2020 177.95 186.20 177.95 186.09 478,326 +11.30(+6.46%)
May 26, 2020 170.34 176.44 170.34 174.79 466,343 +9.62(+5.83%)
May 22, 2020 166.16 166.83 161.06 165.17 476,602 +1.15(+0.70%)
May 21, 2020 160.35 165.02 160.34 164.02 334,357 +5.77(+3.65%)
May 20, 2020 158.95 161.45 157.69 158.25 376,616 +1.46(+0.93%)
May 19, 2020 163.49 163.49 156.75 156.79 396,759 -6.24(-3.83%)
May 18, 2020 159.66 164.16 158.94 163.03 507,166 +8.92(+5.79%)
May 15, 2020 150.60 156.59 150.60 154.12 326,772 -1.52(-0.98%)
May 14, 2020 151.68 155.71 149.52 155.63 352,968 +1.77(+1.15%)
May 13, 2020 155.45 156.13 152.35 153.86 310,425 -2.95(-1.88%)
May 12, 2020 161.62 163.44 156.80 156.81 397,563 -4.15(-2.58%)
May 11, 2020 161.86 164.76 159.75 160.96 379,761 -2.23(-1.37%)
May 08, 2020 158.15 166.66 158.15 163.19 613,154 +6.57(+4.19%)
May 07, 2020 163.79 170.14 155.16 156.62 850,590 -4.83(-2.99%)
May 06, 2020 166.36 166.86 160.76 161.44 375,110 -3.63(-2.20%)
May 05, 2020 164.44 167.73 164.26 165.08 354,111 +2.43(+1.49%)
May 04, 2020 166.13 166.13 159.27 162.65 469,661 -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.