Huntington Ingalls Industries (NY: HII )

219.02 USD -1.98 (-0.90%)
Streaming Delayed Price Updated: 10:11 AM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 161.28 162.03 157.10 157.33 346,200 -4.62(-2.85%)
Jan 28, 2021 163.95 164.62 161.28 161.95 379,794 -1.25(-0.77%)
Jan 27, 2021 160.00 166.41 159.85 163.20 757,982 +2.32(+1.44%)
Jan 26, 2021 168.65 169.68 160.80 160.88 466,416 -5.63(-3.38%)
Jan 25, 2021 167.09 169.17 165.48 166.51 280,821 -1.13(-0.67%)
Jan 22, 2021 166.57 168.57 164.48 167.64 312,000 +0.75(+0.45%)
Jan 21, 2021 167.85 170.17 166.73 166.89 295,769 -1.57(-0.93%)
Jan 20, 2021 170.24 170.84 168.27 168.46 280,914 -2.11(-1.24%)
Jan 19, 2021 173.16 173.75 170.31 170.57 309,977 -0.90(-0.52%)
Jan 15, 2021 171.25 172.58 168.12 171.47 297,000 -0.55(-0.32%)
Jan 14, 2021 172.61 175.35 171.68 172.02 377,139 +0.72(+0.42%)
Jan 13, 2021 171.59 173.00 170.26 171.30 223,592 -0.91(-0.53%)
Jan 12, 2021 169.80 173.32 169.12 172.21 271,212 +3.01(+1.78%)
Jan 11, 2021 167.76 171.11 167.76 169.20 262,110 +0.11(+0.07%)
Jan 08, 2021 170.96 172.90 167.03 169.09 404,100 -0.65(-0.38%)
Jan 07, 2021 171.65 171.65 168.60 169.74 470,999 -1.24(-0.73%)
Jan 06, 2021 163.22 171.46 163.22 170.98 463,206 +5.42(+3.27%)
Jan 05, 2021 164.18 167.03 164.03 165.56 392,128 +1.51(+0.92%)
Jan 04, 2021 169.64 169.87 162.18 164.05 473,605 -6.43(-3.77%)
Dec 31, 2020 170.48 170.48 170.48 198,802 +1.94(+1.15%)
Dec 30, 2020 166.61 169.40 166.37 168.54 198,802 +1.96(+1.18%)
Dec 29, 2020 167.96 168.02 164.81 166.58 252,761 -0.31(-0.19%)
Dec 28, 2020 166.37 169.17 166.04 166.89 178,270 +1.49(+0.90%)
Dec 24, 2020 166.60 166.60 163.88 165.40 94,600 -1.15(-0.69%)
Dec 23, 2020 164.56 167.18 163.98 166.55 177,176 +2.92(+1.78%)
Dec 22, 2020 164.99 165.87 163.03 163.63 298,732 -1.64(-0.99%)
Dec 21, 2020 166.87 168.09 163.44 165.27 420,738 -4.35(-2.56%)
Dec 18, 2020 170.56 172.51 168.50 169.62 977,000 -0.85(-0.50%)
Dec 17, 2020 174.63 174.91 170.40 170.47 414,717 -4.15(-2.38%)
Dec 16, 2020 176.45 177.14 173.12 174.62 310,388 -1.45(-0.82%)
Dec 15, 2020 175.40 177.27 173.78 176.07 316,454 +1.09(+0.62%)
Dec 14, 2020 179.00 179.90 174.06 174.98 412,364 -2.72(-1.53%)
Dec 11, 2020 173.97 179.28 173.97 177.70 446,800 +3.24(+1.86%)
Dec 10, 2020 171.54 176.27 171.54 174.46 479,737 +1.02(+0.59%)
Dec 09, 2020 172.84 174.93 172.40 173.44 457,969 +1.85(+1.08%)
Dec 08, 2020 169.24 172.74 169.24 171.59 420,043 +1.55(+0.91%)
Dec 07, 2020 167.40 170.38 165.11 170.04 461,101 +2.35(+1.40%)
Dec 04, 2020 164.12 169.62 163.56 167.69 284,500 +3.96(+2.42%)
Dec 03, 2020 164.04 166.09 163.14 163.73 314,482 +0.56(+0.34%)
Dec 02, 2020 162.69 164.90 160.30 163.17 359,341 -1.25(-0.76%)
Dec 01, 2020 162.95 166.55 162.34 164.42 373,641 +4.23(+2.64%)
Nov 30, 2020 163.20 164.38 159.00 160.19 612,961 -4.34(-2.64%)
Nov 27, 2020 165.63 165.63 163.40 164.53 139,400 -1.00(-0.60%)
Nov 25, 2020 169.13 169.50 165.13 165.53 284,900 -5.34(-3.13%)
Nov 24, 2020 166.82 172.54 166.82 170.87 398,206 +5.76(+3.49%)
Nov 23, 2020 160.10 165.26 160.00 165.11 424,282 +6.37(+4.01%)
Nov 20, 2020 162.20 162.92 157.71 158.74 530,000 -3.47(-2.14%)
Nov 19, 2020 162.26 163.40 160.69 162.21 275,268 -0.81(-0.50%)
Nov 18, 2020 164.74 165.08 163.00 163.02 258,233 +0.20(+0.12%)
Nov 17, 2020 162.01 165.27 161.56 162.82 311,938 -0.44(-0.27%)
Nov 16, 2020 165.27 166.73 162.67 163.26 488,366 -0.75(-0.46%)
Nov 13, 2020 160.14 165.19 159.58 164.01 378,500 +5.48(+3.46%)
Nov 12, 2020 157.16 159.48 156.06 158.53 314,404 +0.49(+0.31%)
Nov 11, 2020 161.53 162.10 157.92 158.04 448,981 -3.50(-2.17%)
Nov 10, 2020 157.20 164.40 157.13 161.54 488,734 +5.57(+3.57%)
Nov 09, 2020 160.00 164.69 155.24 155.97 632,081 +3.25(+2.13%)
Nov 06, 2020 151.50 154.82 151.50 152.72 323,600 +0.91(+0.60%)
Nov 05, 2020 151.99 159.45 148.85 151.81 794,494 +1.09(+0.72%)
Nov 04, 2020 157.89 158.74 150.66 150.72 566,861 -6.18(-3.94%)
Nov 03, 2020 152.28 158.00 151.60 156.90 392,557 +7.40(+4.95%)
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.