Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.