Huntington Ingalls Industries (NY: HII )

221.00 USD +0.25 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 251.90 253.53 250.39 250.88 143,200 -0.93(-0.37%)
Dec 30, 2019 251.48 253.22 250.57 251.81 122,962 +0.74(+0.29%)
Dec 27, 2019 253.40 253.85 250.87 251.07 149,100 -1.53(-0.61%)
Dec 26, 2019 254.15 254.79 251.28 252.60 144,901 -1.39(-0.55%)
Dec 24, 2019 256.15 256.64 253.44 253.99 92,500 -1.50(-0.59%)
Dec 23, 2019 254.67 257.43 253.09 255.49 202,805 +1.38(+0.54%)
Dec 20, 2019 260.02 260.02 252.28 254.11 576,700 -0.13(-0.05%)
Dec 19, 2019 251.65 254.32 250.78 254.24 334,959 +2.53(+1.01%)
Dec 18, 2019 252.55 252.60 250.25 251.71 290,843 -0.69(-0.27%)
Dec 17, 2019 252.50 252.68 250.57 252.40 231,911 +0.09(+0.04%)
Dec 16, 2019 252.64 253.75 251.28 252.31 216,744 +1.07(+0.43%)
Dec 13, 2019 253.16 255.79 250.68 251.24 176,800 -3.31(-1.30%)
Dec 12, 2019 253.69 256.28 253.62 254.55 225,895 +0.81(+0.32%)
Dec 11, 2019 252.07 253.79 250.58 253.74 244,465 +1.96(+0.78%)
Dec 10, 2019 253.51 254.19 251.31 251.78 209,157 -1.45(-0.57%)
Dec 09, 2019 252.69 254.18 250.79 253.23 243,688 -0.18(-0.07%)
Dec 06, 2019 254.82 255.20 253.05 253.41 251,800 +1.38(+0.55%)
Dec 05, 2019 255.19 255.57 251.24 252.03 390,768 -2.47(-0.97%)
Dec 04, 2019 250.30 255.56 250.00 254.50 445,774 +5.28(+2.12%)
Dec 03, 2019 248.10 250.93 247.61 249.22 381,376 -0.82(-0.33%)
Dec 02, 2019 250.67 251.87 248.45 250.04 434,700 -1.63(-0.65%)
Nov 29, 2019 251.93 253.87 250.10 251.67 143,000 -0.88(-0.35%)
Nov 27, 2019 249.19 252.71 248.03 252.55 235,300 +3.15(+1.26%)
Nov 26, 2019 250.65 251.47 249.00 249.40 355,902 +0.24(+0.10%)
Nov 25, 2019 250.65 251.20 248.42 249.16 284,293 -0.65(-0.26%)
Nov 22, 2019 252.11 252.74 248.18 249.81 327,800 -0.92(-0.37%)
Nov 21, 2019 253.48 253.57 249.87 250.73 339,243 -3.53(-1.39%)
Nov 20, 2019 256.40 257.49 252.64 254.26 324,255 -3.05(-1.19%)
Nov 19, 2019 258.81 260.81 257.24 257.31 255,709 -0.75(-0.29%)
Nov 18, 2019 256.03 258.15 255.60 258.06 357,066 +1.20(+0.47%)
Nov 15, 2019 256.09 259.17 256.09 256.86 280,700 +1.46(+0.57%)
Nov 14, 2019 253.54 256.65 253.54 255.40 355,059 +0.90(+0.35%)
Nov 13, 2019 252.09 255.54 250.27 254.50 318,208 +0.54(+0.21%)
Nov 12, 2019 251.17 256.24 250.54 253.96 307,121 +2.06(+0.82%)
Nov 11, 2019 250.00 253.99 248.17 251.90 300,682 +0.69(+0.27%)
Nov 08, 2019 251.08 252.92 248.74 251.21 453,600 +0.76(+0.30%)
Nov 07, 2019 240.00 254.14 235.00 250.45 643,088 +16.46(+7.03%)
Nov 06, 2019 230.02 233.99 229.99 233.99 289,306 +3.85(+1.67%)
Nov 05, 2019 229.04 230.41 226.94 230.14 284,278 +1.38(+0.60%)
Nov 04, 2019 231.92 231.92 227.67 228.76 240,726 -1.47(-0.64%)
Nov 01, 2019 227.23 232.16 227.19 230.23 350,600 +4.57(+2.03%)
Oct 31, 2019 224.12 225.66 222.12 225.66 183,671 +0.57(+0.25%)
Oct 30, 2019 222.01 225.22 220.60 225.09 166,920 +2.52(+1.13%)
Oct 29, 2019 222.01 223.73 221.62 222.57 292,511 -0.12(-0.05%)
Oct 28, 2019 222.00 224.35 222.00 222.69 179,592 +1.50(+0.68%)
Oct 25, 2019 220.86 223.56 220.54 221.19 173,500 +0.47(+0.21%)
Oct 24, 2019 217.90 221.32 215.70 220.72 276,073 +3.56(+1.64%)
Oct 23, 2019 214.65 217.32 212.27 217.16 306,810 +2.00(+0.93%)
Oct 22, 2019 211.58 215.72 210.06 215.16 318,121 +4.15(+1.97%)
Oct 21, 2019 211.23 212.55 210.45 211.01 181,162 +0.91(+0.43%)
Oct 18, 2019 212.02 212.03 208.55 210.10 207,600 -1.65(-0.78%)
Oct 17, 2019 214.60 215.30 211.61 211.75 235,019 -3.26(-1.52%)
Oct 16, 2019 213.36 215.50 212.09 215.01 185,602 +1.82(+0.85%)
Oct 15, 2019 213.17 215.02 212.22 213.19 256,906 +0.72(+0.34%)
Oct 14, 2019 211.12 213.51 210.46 212.47 180,946 +0.73(+0.34%)
Oct 11, 2019 210.58 213.71 210.58 211.74 197,200 +3.15(+1.51%)
Oct 10, 2019 205.17 210.63 205.17 208.59 231,262 +2.96(+1.44%)
Oct 09, 2019 205.77 207.30 204.61 205.63 148,022 +2.37(+1.17%)
Oct 08, 2019 204.25 205.87 202.10 203.26 255,413 -2.29(-1.11%)
Oct 07, 2019 204.54 207.51 203.60 205.55 220,518 +0.57(+0.28%)
Oct 04, 2019 203.45 205.33 201.25 204.98 237,600 +2.05(+1.01%)
Oct 03, 2019 200.86 203.11 198.49 202.93 213,726 +2.77(+1.38%)
Oct 02, 2019 205.19 205.19 199.60 200.16 265,852 -6.31(-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.