Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 159.99 161.74 157.33 158.48 299,650 -2.65(-1.65%)
Jun 29, 2020 157.69 161.57 157.54 161.13 371,555 +5.86(+3.77%)
Jun 26, 2020 156.21 156.95 153.03 155.27 1,007,233 -1.05(-0.67%)
Jun 25, 2020 150.42 156.41 150.25 156.32 436,071 +4.44(+2.92%)
Jun 24, 2020 158.80 159.17 151.75 151.87 429,244 -9.04(-5.62%)
Jun 23, 2020 162.94 163.34 159.38 160.91 362,400 -0.68(-0.42%)
Jun 22, 2020 160.90 161.85 158.79 161.59 420,904 -0.67(-0.41%)
Jun 19, 2020 168.12 168.12 160.63 162.26 709,731 -2.57(-1.56%)
Jun 18, 2020 164.72 169.06 164.53 164.84 335,056 -2.23(-1.34%)
Jun 17, 2020 168.81 170.51 166.91 167.07 316,818 -1.48(-0.88%)
Jun 16, 2020 172.07 173.14 166.51 168.55 328,155 +3.18(+1.92%)
Jun 15, 2020 161.02 166.49 161.02 165.37 445,665 -0.19(-0.11%)
Jun 12, 2020 169.42 169.85 162.67 165.56 359,160 +1.35(+0.82%)
Jun 11, 2020 173.04 176.20 163.75 164.21 405,838 -14.72(-8.23%)
Jun 10, 2020 178.73 182.16 175.16 178.93 525,651 -0.68(-0.38%)
Jun 09, 2020 184.37 186.08 178.84 179.61 335,628 -7.50(-4.01%)
Jun 08, 2020 185.85 188.09 185.29 187.11 358,908 +3.13(+1.70%)
Jun 05, 2020 186.90 187.91 183.04 183.98 374,244 +3.68(+2.04%)
Jun 04, 2020 181.07 183.13 179.06 180.30 445,261 -1.04(-0.58%)
Jun 03, 2020 178.41 183.15 177.09 181.35 402,363 +4.92(+2.79%)
Jun 02, 2020 179.53 179.62 175.82 176.42 421,335 -1.16(-0.65%)
Jun 01, 2020 181.39 185.05 176.70 177.59 389,132 -3.96(-2.18%)
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%)
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.