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 (%)
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%)
May 01, 2020 170.42 171.09 164.57 167.79 478,152 -5.19(-3.00%)
Apr 30, 2020 174.38 174.38 170.12 172.97 379,385 -3.74(-2.12%)
Apr 29, 2020 176.21 178.74 172.30 176.72 340,659 +3.87(+2.24%)
Apr 28, 2020 169.50 174.59 169.26 172.85 390,238 +2.72(+1.60%)
Apr 27, 2020 167.78 171.38 166.32 170.13 480,410 +3.40(+2.04%)
Apr 24, 2020 170.00 170.06 165.69 166.73 275,316 -2.05(-1.22%)
Apr 23, 2020 169.15 171.67 167.62 168.78 298,167 +0.49(+0.29%)
Apr 22, 2020 170.49 171.63 167.37 168.29 344,747 +1.61(+0.97%)
Apr 21, 2020 170.72 172.39 164.41 166.69 369,018 -7.06(-4.06%)
Apr 20, 2020 176.69 177.27 173.53 173.74 358,713 -3.34(-1.89%)
Apr 17, 2020 178.03 179.68 174.42 177.09 590,469 +3.14(+1.81%)
Apr 16, 2020 172.56 175.44 171.23 173.94 294,270 +1.36(+0.79%)
Apr 15, 2020 175.57 176.25 169.69 172.59 296,102 -5.46(-3.07%)
Apr 14, 2020 179.30 181.17 176.14 178.04 258,015 +2.20(+1.25%)
Apr 13, 2020 174.20 177.17 172.49 175.85 240,293 +1.99(+1.14%)
Apr 09, 2020 178.93 179.73 172.49 173.86 483,352 -2.76(-1.56%)
Apr 08, 2020 176.25 179.02 174.26 176.62 301,431 +3.34(+1.93%)
Apr 07, 2020 180.81 182.78 173.11 173.27 272,680 -1.78(-1.02%)
Apr 06, 2020 169.24 177.02 169.24 175.05 372,178 +11.45(+7.00%)
Apr 03, 2020 160.95 166.72 160.05 163.60 382,654 +0.36(+0.22%)
Apr 02, 2020 155.39 166.31 154.91 163.24 400,406 +6.78(+4.33%)
Apr 01, 2020 157.78 160.70 153.65 156.46 444,929 -8.20(-4.98%)
Mar 31, 2020 169.53 171.90 161.96 164.66 575,181 -6.62(-3.87%)
Mar 30, 2020 168.54 173.73 166.94 171.28 426,272 +3.57(+2.13%)
Mar 27, 2020 170.31 174.20 166.83 167.72 524,406 -8.77(-4.97%)
Mar 26, 2020 161.01 177.75 160.12 176.48 475,594 +16.13(+10.06%)
Mar 25, 2020 151.54 165.67 148.39 160.35 566,897 +10.90(+7.29%)
Mar 24, 2020 147.22 152.68 143.97 149.45 451,141 +10.31(+7.41%)
Mar 23, 2020 142.79 143.27 132.97 139.14 511,952 -4.83(-3.36%)
Mar 20, 2020 153.34 155.69 141.92 143.97 458,012 -9.17(-5.99%)
Mar 19, 2020 152.76 176.40 150.65 153.15 645,976 -2.61(-1.68%)
Mar 18, 2020 135.72 156.65 134.18 155.76 639,059 +10.18(+6.99%)
Mar 17, 2020 144.02 146.99 134.67 145.58 845,369 +4.00(+2.83%)
Mar 16, 2020 148.08 154.32 141.40 141.58 507,561 -19.84(-12.29%)
Mar 13, 2020 167.81 167.81 154.71 161.42 481,803 +1.77(+1.11%)
Mar 12, 2020 164.88 174.28 159.54 159.65 689,135 -19.21(-10.74%)
Mar 11, 2020 184.09 185.43 174.74 178.86 622,832 -10.37(-5.48%)
Mar 10, 2020 181.92 189.29 177.37 189.23 557,745 +13.15(+7.47%)
Mar 09, 2020 177.28 183.06 172.66 176.08 723,407 -8.53(-4.62%)
Mar 06, 2020 184.49 188.59 180.48 184.61 611,051 -4.88(-2.58%)
Mar 05, 2020 193.40 195.77 188.26 189.49 419,158 -8.90(-4.49%)
Mar 04, 2020 192.08 199.42 189.37 198.40 459,220 +10.79(+5.75%)
Mar 03, 2020 190.22 195.82 186.49 187.61 972,903 -1.84(-0.97%)
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.