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

Huntington Ingalls Industries (NY: HII )

268.03 -0.99 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Sep 30, 2020 129.89 130.66 128.01 128.66 402,793 -0.42(-0.33%)
Sep 29, 2020 130.37 131.19 128.77 129.08 254,963 -1.75(-1.34%)
Sep 28, 2020 130.92 132.77 129.53 130.84 372,634 +1.75(+1.35%)
Sep 25, 2020 126.73 129.90 126.73 129.09 301,272 +1.58(+1.24%)
Sep 24, 2020 127.33 128.92 124.72 127.51 449,021 +0.05(+0.04%)
Sep 23, 2020 131.82 133.04 126.35 127.46 472,045 -3.82(-2.91%)
Sep 22, 2020 131.54 133.39 130.08 131.28 399,399 -0.27(-0.20%)
Sep 21, 2020 134.10 134.78 130.44 131.54 522,160 -4.83(-3.54%)
Sep 18, 2020 137.12 138.51 136.00 136.37 733,818 -1.29(-0.94%)
Sep 17, 2020 133.47 138.21 132.98 137.66 419,219 +2.42(+1.79%)
Sep 16, 2020 132.70 137.21 131.61 135.24 394,353 +2.44(+1.84%)
Sep 15, 2020 134.17 134.50 131.63 132.79 490,136 -1.44(-1.08%)
Sep 14, 2020 135.29 135.39 131.69 134.24 659,405 -0.50(-0.37%)
Sep 11, 2020 126.24 135.51 126.24 134.74 916,178 +8.75(+6.94%)
Sep 10, 2020 130.61 131.87 125.82 125.99 868,720 -3.22(-2.49%)
Sep 09, 2020 130.19 131.46 126.71 129.21 629,781 -0.38(-0.29%)
Sep 08, 2020 134.46 135.24 129.21 129.59 983,879 -5.26(-3.90%)
Sep 04, 2020 138.52 140.30 134.21 134.84 654,835 -2.39(-1.74%)
Sep 03, 2020 139.93 141.17 135.14 137.23 676,738 -1.12(-0.81%)
Sep 02, 2020 137.38 139.76 136.02 138.35 808,395 +0.93(+0.68%)
Sep 01, 2020 137.20 137.82 134.95 137.42 809,992 -1.09(-0.79%)
Aug 31, 2020 138.73 139.62 136.84 138.51 696,350 -0.86(-0.62%)
Aug 28, 2020 140.54 140.86 138.44 139.37 452,455 -0.90(-0.64%)
Aug 27, 2020 140.09 142.88 139.40 140.26 514,273 +0.53(+0.38%)
Aug 26, 2020 143.55 143.94 139.39 139.73 506,430 -4.59(-3.18%)
Aug 25, 2020 147.83 148.16 143.58 144.32 287,774 -2.94(-2.00%)
Aug 24, 2020 144.51 147.37 143.11 147.26 340,379 +3.22(+2.24%)
Aug 21, 2020 144.46 146.62 143.53 144.04 365,416 -0.83(-0.57%)
Aug 20, 2020 146.65 147.08 144.75 144.86 286,453 -2.93(-1.98%)
Aug 19, 2020 147.08 149.36 147.08 147.80 251,035 +0.44(+0.30%)
Aug 18, 2020 147.70 148.38 146.59 147.36 367,725 -0.73(-0.49%)
Aug 17, 2020 151.40 151.54 147.69 148.09 388,234 -3.45(-2.28%)
Aug 14, 2020 148.57 153.45 148.46 151.54 238,985 +2.51(+1.68%)
Aug 13, 2020 148.10 150.56 146.96 149.03 419,914 -0.04(-0.02%)
Aug 12, 2020 154.38 154.38 148.00 149.07 458,770 -3.97(-2.59%)
Aug 11, 2020 156.39 158.45 152.90 153.03 254,960 -0.54(-0.35%)
Aug 10, 2020 152.44 155.26 150.61 153.57 564,094 +1.12(+0.73%)
Aug 07, 2020 146.61 154.15 146.59 152.45 606,164 +4.63(+3.13%)
Aug 06, 2020 155.28 158.37 145.28 147.82 1,289,681 -14.41(-8.88%)
Aug 05, 2020 159.30 162.23 158.04 162.23 499,978 +4.66(+2.96%)
Aug 04, 2020 159.27 160.53 156.95 157.57 306,329 -1.64(-1.03%)
Aug 03, 2020 158.02 160.69 157.49 159.21 247,028 +1.48(+0.94%)
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%)
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.