Skip to main content

Huntington Ingalls Industries (NY: HII )

240.68 +9.78 (+4.24%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 167.01 168.84 164.24 165.43 287,055 -2.77(-1.65%)
Jun 29, 2020 164.61 168.66 164.45 168.20 355,938 +6.12(+3.77%)
Jun 26, 2020 163.06 163.83 159.74 162.08 964,896 -1.09(-0.67%)
Jun 25, 2020 157.02 163.27 156.84 163.17 417,741 +4.64(+2.92%)
Jun 24, 2020 165.77 166.15 158.41 158.54 411,202 -9.43(-5.62%)
Jun 23, 2020 170.09 170.51 166.38 167.97 347,167 -0.71(-0.42%)
Jun 22, 2020 167.96 168.95 165.75 168.68 403,212 -0.70(-0.41%)
Jun 19, 2020 175.50 175.50 167.68 169.38 679,899 -2.68(-1.56%)
Jun 18, 2020 171.94 176.48 171.75 172.07 320,972 -2.33(-1.34%)
Jun 17, 2020 176.22 177.99 174.23 174.40 303,501 -1.55(-0.88%)
Jun 16, 2020 179.62 180.73 173.81 175.94 314,362 +3.32(+1.92%)
Jun 15, 2020 168.09 173.79 168.09 172.63 426,933 -0.20(-0.12%)
Jun 12, 2020 176.85 177.30 169.81 172.83 344,063 +1.41(+0.82%)
Jun 11, 2020 180.64 183.93 170.93 171.41 388,780 -15.37(-8.23%)
Jun 10, 2020 186.57 190.15 182.85 186.78 503,557 -0.71(-0.38%)
Jun 09, 2020 192.46 194.24 186.69 187.49 321,521 -7.83(-4.01%)
Jun 08, 2020 194.01 196.34 193.42 195.32 343,823 +3.27(+1.70%)
Jun 05, 2020 195.10 196.16 191.08 192.05 358,513 +3.84(+2.04%)
Jun 04, 2020 189.02 191.16 186.91 188.21 426,546 -1.09(-0.58%)
Jun 03, 2020 186.24 191.18 184.86 189.30 385,451 +5.14(+2.79%)
Jun 02, 2020 187.41 187.50 183.54 184.16 403,626 -1.21(-0.65%)
Jun 01, 2020 189.35 193.17 184.45 185.38 372,776 -4.13(-2.18%)
May 29, 2020 187.82 191.18 186.14 189.51 374,546 -0.75(-0.39%)
May 28, 2020 197.86 199.05 189.65 190.26 364,080 -3.99(-2.05%)
May 27, 2020 185.76 194.37 185.76 194.25 458,221 +11.79(+6.46%)
May 26, 2020 177.82 184.18 177.82 182.46 446,742 +10.05(+5.83%)
May 22, 2020 173.45 174.15 168.13 172.41 456,569 +1.20(+0.70%)
May 21, 2020 167.39 172.26 167.38 171.22 320,303 +6.03(+3.65%)
May 20, 2020 165.92 168.54 164.61 165.19 360,786 +1.52(+0.93%)
May 19, 2020 170.66 170.66 163.63 163.67 380,083 -6.52(-3.83%)
May 18, 2020 166.67 171.36 165.91 170.19 485,848 +9.31(+5.79%)
May 15, 2020 157.21 163.46 157.21 160.88 313,037 -1.58(-0.98%)
May 14, 2020 158.33 162.54 156.09 162.46 338,132 +1.85(+1.15%)
May 13, 2020 162.27 162.98 159.04 160.61 297,377 -3.07(-1.88%)
May 12, 2020 168.71 170.61 163.68 163.69 380,852 -4.33(-2.58%)
May 11, 2020 168.96 171.99 166.75 168.02 363,799 -2.33(-1.37%)
May 08, 2020 165.08 173.97 165.08 170.35 587,382 +6.86(+4.19%)
May 07, 2020 170.98 177.60 161.97 163.49 814,838 -5.04(-2.99%)
May 06, 2020 173.66 174.18 167.81 168.53 359,344 -3.79(-2.20%)
May 05, 2020 171.65 175.09 171.47 172.32 339,227 +2.54(+1.49%)
May 04, 2020 173.42 173.42 166.25 169.78 449,920 -5.37(-3.06%)
May 01, 2020 177.90 178.60 171.79 175.15 458,054 -5.41(-3.00%)
Apr 30, 2020 182.04 182.04 177.58 180.56 363,439 -3.91(-2.12%)
Apr 29, 2020 183.94 186.58 179.86 184.47 326,341 +4.04(+2.24%)
Apr 28, 2020 176.93 182.25 176.69 180.43 373,836 +2.84(+1.60%)
Apr 27, 2020 175.14 178.90 173.62 177.59 460,217 +3.55(+2.04%)
Apr 24, 2020 177.46 177.52 172.96 174.05 263,744 -2.14(-1.22%)
Apr 23, 2020 176.57 179.21 174.97 176.19 285,634 +0.51(+0.29%)
Apr 22, 2020 177.97 179.16 174.72 175.68 330,256 +1.68(+0.96%)
Apr 21, 2020 178.21 179.95 171.62 174.00 353,507 -7.37(-4.06%)
Apr 20, 2020 184.44 185.04 181.14 181.37 343,635 -3.49(-1.89%)
Apr 17, 2020 185.85 187.57 182.07 184.86 565,650 +3.28(+1.81%)
Apr 16, 2020 180.13 183.14 178.74 181.57 281,902 +1.42(+0.79%)
Apr 15, 2020 183.27 183.99 177.13 180.16 283,656 -5.70(-3.07%)
Apr 14, 2020 187.17 189.12 183.87 185.86 247,170 +2.29(+1.25%)
Apr 13, 2020 181.85 184.94 180.06 183.56 230,193 +2.07(+1.14%)
Apr 09, 2020 186.78 187.62 180.06 181.49 463,036 -2.88(-1.56%)
Apr 08, 2020 183.99 186.88 181.90 184.37 288,761 +3.49(+1.93%)
Apr 07, 2020 188.74 190.80 180.71 180.88 261,219 -1.86(-1.02%)
Apr 06, 2020 176.67 184.79 176.67 182.73 356,534 +11.95(+7.00%)
Apr 03, 2020 168.01 174.04 167.07 170.78 366,570 +0.38(+0.22%)
Apr 02, 2020 162.21 173.60 161.71 170.41 383,576 +7.07(+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.