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 (%)
Mar 31, 2020 172.19 174.59 164.50 167.24 566,314 -6.73(-3.87%)
Mar 30, 2020 171.18 176.45 169.55 173.97 419,701 +3.63(+2.13%)
Mar 27, 2020 172.98 176.93 169.44 170.34 516,322 -8.90(-4.97%)
Mar 26, 2020 163.53 180.54 162.62 179.24 468,263 +16.38(+10.06%)
Mar 25, 2020 153.91 168.27 150.72 162.86 558,158 +11.07(+7.29%)
Mar 24, 2020 149.53 155.07 146.22 151.79 444,186 +10.47(+7.41%)
Mar 23, 2020 145.03 145.51 135.05 141.32 504,060 -4.91(-3.36%)
Mar 20, 2020 155.74 158.12 144.15 146.23 450,951 -9.32(-5.99%)
Mar 19, 2020 155.16 179.16 153.01 155.55 636,018 -2.65(-1.68%)
Mar 18, 2020 137.85 159.11 136.28 158.20 629,207 +10.34(+6.99%)
Mar 17, 2020 146.28 149.29 136.78 147.86 832,337 +4.07(+2.83%)
Mar 16, 2020 150.40 156.74 143.61 143.80 499,737 -20.15(-12.29%)
Mar 13, 2020 170.43 170.43 157.13 163.94 474,376 +1.80(+1.11%)
Mar 12, 2020 167.46 177.00 162.03 162.15 678,511 -19.51(-10.74%)
Mar 11, 2020 186.97 188.33 177.47 181.66 613,231 -10.54(-5.48%)
Mar 10, 2020 184.77 192.25 180.14 192.19 549,147 +13.35(+7.47%)
Mar 09, 2020 180.05 185.93 175.36 178.84 712,255 -8.66(-4.62%)
Mar 06, 2020 187.38 191.54 183.31 187.50 601,632 -4.96(-2.58%)
Mar 05, 2020 196.43 198.83 191.20 192.46 412,696 -9.04(-4.49%)
Mar 04, 2020 195.09 202.54 192.33 201.50 452,141 +10.96(+5.75%)
Mar 03, 2020 193.19 198.89 189.41 190.54 957,905 -1.87(-0.97%)
Mar 02, 2020 190.53 193.40 186.35 192.41 1,004,751 +3.77(+2.00%)
Feb 28, 2020 191.35 194.93 184.40 188.64 1,168,399 -8.92(-4.52%)
Feb 27, 2020 195.48 201.30 193.92 197.56 728,940 -3.19(-1.59%)
Feb 26, 2020 205.01 207.64 200.04 200.76 464,741 -2.80(-1.38%)
Feb 25, 2020 214.96 215.47 202.47 203.56 416,181 -10.97(-5.11%)
Feb 24, 2020 211.52 215.93 209.62 214.53 399,889 -1.08(-0.50%)
Feb 21, 2020 215.88 216.95 213.90 215.61 269,502 -1.28(-0.59%)
Feb 20, 2020 214.70 218.81 214.62 216.89 396,525 +1.57(+0.73%)
Feb 19, 2020 218.59 219.54 214.75 215.32 589,227 -1.65(-0.76%)
Feb 18, 2020 223.82 223.92 216.74 216.97 731,447 -7.96(-3.54%)
Feb 14, 2020 229.97 230.53 224.14 224.92 572,720 -3.79(-1.66%)
Feb 13, 2020 237.58 241.77 227.54 228.71 695,874 -18.02(-7.30%)
Feb 12, 2020 245.96 246.73 243.00 246.73 397,761 +1.84(+0.75%)
Feb 11, 2020 246.80 247.20 243.13 244.89 295,695 -0.78(-0.32%)
Feb 10, 2020 245.49 247.70 243.60 245.67 264,953 -0.20(-0.08%)
Feb 07, 2020 244.49 246.30 244.25 245.87 205,137 +0.88(+0.36%)
Feb 06, 2020 247.58 247.58 244.82 244.99 220,130 -1.26(-0.51%)
Feb 05, 2020 243.91 247.07 242.49 246.25 245,592 +4.11(+1.70%)
Feb 04, 2020 241.28 243.99 241.17 242.14 273,291 +3.39(+1.42%)
Feb 03, 2020 239.92 243.47 238.19 238.75 298,413 +0.32(+0.13%)
Jan 31, 2020 242.11 242.68 236.48 238.43 420,235 -4.39(-1.81%)
Jan 30, 2020 238.97 242.97 238.97 242.83 296,034 +1.34(+0.56%)
Jan 29, 2020 251.30 251.51 239.42 241.48 664,624 -9.10(-3.63%)
Jan 28, 2020 251.09 253.00 247.89 250.58 349,784 +0.17(+0.07%)
Jan 27, 2020 248.54 251.66 247.77 250.41 253,173 -2.16(-0.85%)
Jan 24, 2020 253.74 253.78 250.70 252.56 248,594 -0.58(-0.23%)
Jan 23, 2020 251.52 254.16 250.66 253.14 183,198 +1.24(+0.49%)
Jan 22, 2020 252.28 253.13 250.04 251.90 267,376 -2.59(-1.02%)
Jan 21, 2020 253.05 255.42 252.11 254.48 327,132 +0.69(+0.27%)
Jan 17, 2020 254.22 254.32 252.85 253.79 220,571 +1.13(+0.45%)
Jan 16, 2020 251.56 253.10 251.02 252.66 376,828 +2.26(+0.90%)
Jan 15, 2020 248.20 252.14 248.20 250.40 259,442 +2.48(+1.00%)
Jan 14, 2020 249.82 249.82 247.05 247.92 337,573 -3.13(-1.25%)
Jan 13, 2020 247.84 251.56 246.83 251.06 202,834 +3.54(+1.43%)
Jan 10, 2020 252.36 255.53 247.17 247.51 420,673 -4.63(-1.84%)
Jan 09, 2020 246.58 253.07 245.78 252.15 1,053,061 +6.44(+2.62%)
Jan 08, 2020 245.46 249.19 243.28 245.70 1,154,838 +1.37(+0.56%)
Jan 07, 2020 242.09 245.13 240.31 244.33 473,927 +2.25(+0.93%)
Jan 06, 2020 242.97 244.16 240.13 242.09 497,675 +1.37(+0.57%)
Jan 03, 2020 231.31 241.00 230.13 240.72 446,616 +6.99(+2.99%)
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.