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 (%)
Mar 31, 2021 190.39 192.69 189.93 190.64 414,080 +0.17(+0.09%)
Mar 30, 2021 191.81 192.39 188.86 190.47 288,618 -1.56(-0.81%)
Mar 29, 2021 188.37 193.07 188.31 192.04 468,517 +3.89(+2.07%)
Mar 26, 2021 185.81 188.59 184.59 188.15 261,741 +2.80(+1.51%)
Mar 25, 2021 180.30 185.61 178.34 185.35 357,051 +5.58(+3.10%)
Mar 24, 2021 178.93 184.38 178.91 179.78 308,445 +2.44(+1.38%)
Mar 23, 2021 179.10 180.79 176.06 177.33 499,756 -4.25(-2.34%)
Mar 22, 2021 182.02 182.66 178.79 181.58 321,911 -1.10(-0.60%)
Mar 19, 2021 183.42 183.42 179.81 182.68 642,260 -1.12(-0.61%)
Mar 18, 2021 183.67 185.48 182.37 183.80 360,471 +0.49(+0.27%)
Mar 17, 2021 181.16 184.51 179.55 183.31 309,989 +2.60(+1.44%)
Mar 16, 2021 182.93 183.30 179.48 180.71 455,683 -2.92(-1.59%)
Mar 15, 2021 181.24 184.16 180.72 183.63 473,453 +2.95(+1.63%)
Mar 12, 2021 179.01 181.65 178.32 180.67 361,730 +4.80(+2.73%)
Mar 11, 2021 173.38 176.50 172.95 175.88 422,600 +1.90(+1.09%)
Mar 10, 2021 170.89 175.40 169.85 173.98 335,141 +2.56(+1.50%)
Mar 09, 2021 175.72 176.21 170.47 171.41 477,815 -5.57(-3.15%)
Mar 08, 2021 174.01 179.76 173.56 176.98 393,095 +5.09(+2.96%)
Mar 05, 2021 167.59 173.05 165.88 171.89 382,570 +5.78(+3.48%)
Mar 04, 2021 169.61 170.97 164.45 166.12 501,763 -2.65(-1.57%)
Mar 03, 2021 167.02 170.01 165.77 168.76 430,328 +2.41(+1.45%)
Mar 02, 2021 165.12 167.06 164.23 166.36 305,923 +1.13(+0.68%)
Mar 01, 2021 164.92 167.34 164.69 165.23 510,797 +2.31(+1.42%)
Feb 26, 2021 167.75 168.57 162.79 162.91 625,631 -6.78(-3.99%)
Feb 25, 2021 173.25 174.49 168.64 169.69 311,563 -3.45(-1.99%)
Feb 24, 2021 172.17 175.10 172.17 173.14 371,358 +1.55(+0.90%)
Feb 23, 2021 176.15 176.56 168.50 171.60 638,223 -3.88(-2.21%)
Feb 22, 2021 168.58 177.19 167.71 175.48 722,643 +7.83(+4.67%)
Feb 19, 2021 164.87 167.74 164.59 167.65 454,431 +3.41(+2.07%)
Feb 18, 2021 163.24 164.47 162.50 164.24 403,687 +0.01(+0.01%)
Feb 17, 2021 160.99 165.02 159.61 164.23 468,840 +3.00(+1.86%)
Feb 16, 2021 163.51 164.77 160.90 161.23 670,008 -0.89(-0.55%)
Feb 12, 2021 157.16 162.74 156.87 162.13 466,055 +5.16(+3.28%)
Feb 11, 2021 156.94 165.46 156.05 156.97 806,474 +2.54(+1.64%)
Feb 10, 2021 154.76 155.66 153.64 154.43 349,485 +0.51(+0.33%)
Feb 09, 2021 152.19 153.94 151.42 153.93 376,118 +2.03(+1.33%)
Feb 08, 2021 152.02 153.03 150.81 151.90 322,178 +1.03(+0.68%)
Feb 05, 2021 149.86 152.59 149.12 150.87 440,308 +2.44(+1.64%)
Feb 04, 2021 149.01 149.49 147.26 148.43 596,832 +0.05(+0.03%)
Feb 03, 2021 146.93 148.81 146.33 148.38 336,379 +1.45(+0.99%)
Feb 02, 2021 147.20 148.56 145.44 146.93 487,553 +1.70(+1.17%)
Feb 01, 2021 145.45 147.03 143.93 145.23 458,240 +0.41(+0.28%)
Jan 29, 2021 148.46 149.15 144.61 144.82 376,103 -4.25(-2.85%)
Jan 28, 2021 150.91 151.53 148.46 149.07 412,599 -1.15(-0.77%)
Jan 27, 2021 147.28 153.18 147.14 150.22 823,453 +2.13(+1.44%)
Jan 26, 2021 155.24 156.19 148.01 148.09 506,703 -5.18(-3.38%)
Jan 25, 2021 153.81 155.72 152.32 153.27 305,077 -1.04(-0.67%)
Jan 22, 2021 153.33 155.17 151.40 154.31 338,949 +0.69(+0.45%)
Jan 21, 2021 154.50 156.64 153.47 153.62 321,316 -1.44(-0.93%)
Jan 20, 2021 156.70 157.25 154.89 155.07 305,178 -1.94(-1.24%)
Jan 19, 2021 159.39 159.94 156.77 157.01 336,752 -0.83(-0.53%)
Jan 15, 2021 157.63 158.86 154.75 157.84 322,653 -0.51(-0.32%)
Jan 14, 2021 158.89 161.41 158.03 158.34 409,714 +0.66(+0.42%)
Jan 13, 2021 157.95 159.25 156.72 157.68 242,905 -0.84(-0.53%)
Jan 12, 2021 156.30 159.54 155.67 158.52 294,638 +2.77(+1.78%)
Jan 11, 2021 154.42 157.50 154.42 155.75 284,750 +0.10(+0.06%)
Jan 08, 2021 157.37 159.15 153.75 155.65 439,004 -0.60(-0.38%)
Jan 07, 2021 158.00 158.00 155.19 156.24 511,682 -1.14(-0.73%)
Jan 06, 2021 150.24 157.83 150.24 157.39 503,215 +4.99(+3.27%)
Jan 05, 2021 151.13 153.75 150.99 152.40 425,998 +1.39(+0.92%)
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.