Skip to main content

Huntington Ingalls Industries (NY: HII )

292.41 +2.66 (+0.92%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 140.90 141.81 138.98 140.68 685,615 -0.87(-0.62%)
Aug 28, 2020 142.74 143.06 140.61 141.55 445,480 -0.91(-0.64%)
Aug 27, 2020 142.28 145.11 141.59 142.46 506,345 +0.54(+0.38%)
Aug 26, 2020 145.79 146.19 141.57 141.92 498,623 -4.66(-3.18%)
Aug 25, 2020 150.15 150.48 145.83 146.58 283,338 -2.99(-2.00%)
Aug 24, 2020 146.77 149.68 145.35 149.57 335,132 +3.27(+2.24%)
Aug 21, 2020 146.72 148.92 145.78 146.29 359,783 -0.84(-0.57%)
Aug 20, 2020 148.95 149.38 147.01 147.13 282,037 -2.98(-1.98%)
Aug 19, 2020 149.38 151.70 149.38 150.11 247,165 +0.44(+0.30%)
Aug 18, 2020 150.01 150.70 148.89 149.67 362,056 -0.74(-0.49%)
Aug 17, 2020 153.77 153.91 150.00 150.41 382,249 -3.50(-2.28%)
Aug 14, 2020 150.89 155.85 150.78 153.91 235,301 +2.55(+1.68%)
Aug 13, 2020 150.42 152.91 149.26 151.36 413,440 -0.04(-0.02%)
Aug 12, 2020 156.80 156.80 150.32 151.40 451,698 -4.03(-2.59%)
Aug 11, 2020 158.83 160.93 155.29 155.43 251,029 -0.54(-0.35%)
Aug 10, 2020 154.83 157.69 152.97 155.97 555,398 +1.13(+0.73%)
Aug 07, 2020 148.90 156.57 148.88 154.84 596,819 +4.70(+3.13%)
Aug 06, 2020 157.71 160.85 147.56 150.14 1,269,800 -14.63(-8.88%)
Aug 05, 2020 161.79 164.77 160.51 164.77 492,271 +4.73(+2.96%)
Aug 04, 2020 161.77 163.04 159.41 160.04 301,607 -1.66(-1.03%)
Aug 03, 2020 160.49 163.21 159.96 161.70 243,220 +1.50(+0.94%)
Jul 31, 2020 160.84 161.96 157.92 160.20 339,397 -1.00(-0.62%)
Jul 30, 2020 160.16 163.22 159.51 161.19 192,110 -1.00(-0.62%)
Jul 29, 2020 161.70 162.97 159.17 162.20 140,243 +0.82(+0.51%)
Jul 28, 2020 159.60 163.70 159.60 161.38 206,953 +1.65(+1.03%)
Jul 27, 2020 162.69 162.69 159.23 159.73 218,645 -3.56(-2.18%)
Jul 24, 2020 166.84 168.08 162.96 163.29 209,168 -3.55(-2.13%)
Jul 23, 2020 165.54 169.39 164.94 166.84 260,017 +1.20(+0.72%)
Jul 22, 2020 164.07 166.46 163.52 165.64 264,633 +1.47(+0.90%)
Jul 21, 2020 163.23 166.24 163.23 164.16 213,081 +1.64(+1.01%)
Jul 20, 2020 165.60 165.99 161.86 162.52 296,034 -4.35(-2.61%)
Jul 17, 2020 166.02 167.26 164.34 166.88 266,421 +1.46(+0.88%)
Jul 16, 2020 163.05 168.07 162.04 165.42 293,210 +2.21(+1.36%)
Jul 15, 2020 162.49 164.49 161.19 163.21 259,268 +4.75(+3.00%)
Jul 14, 2020 156.78 159.41 155.16 158.46 330,756 +2.03(+1.30%)
Jul 13, 2020 156.04 159.17 154.62 156.43 365,992 +2.38(+1.54%)
Jul 10, 2020 149.33 154.33 149.33 154.05 292,662 +4.86(+3.26%)
Jul 09, 2020 153.53 153.92 148.81 149.19 346,802 -5.28(-3.42%)
Jul 08, 2020 155.22 157.10 153.66 154.46 361,689 -0.77(-0.49%)
Jul 07, 2020 158.28 161.63 155.10 155.23 225,207 -4.57(-2.86%)
Jul 06, 2020 162.48 162.85 159.50 159.80 190,859 +0.16(+0.10%)
Jul 02, 2020 162.24 163.18 159.19 159.65 252,867 -0.57(-0.36%)
Jul 01, 2020 162.46 163.90 159.68 160.22 301,680 -0.70(-0.44%)
Jun 30, 2020 162.46 164.23 159.76 160.92 295,104 -2.69(-1.65%)
Jun 29, 2020 160.12 164.06 159.97 163.61 365,918 +5.95(+3.77%)
Jun 26, 2020 158.61 159.36 155.38 157.66 991,952 -1.06(-0.67%)
Jun 25, 2020 152.74 158.82 152.56 158.72 429,455 +4.51(+2.92%)
Jun 24, 2020 161.25 161.62 154.09 154.21 422,732 -9.18(-5.62%)
Jun 23, 2020 165.45 165.86 161.84 163.39 356,902 -0.69(-0.42%)
Jun 22, 2020 163.38 164.34 161.23 164.08 414,518 -0.68(-0.41%)
Jun 19, 2020 170.71 170.71 163.11 164.76 698,964 -2.61(-1.56%)
Jun 18, 2020 167.25 171.66 167.07 167.37 329,972 -2.27(-1.34%)
Jun 17, 2020 171.41 173.14 169.48 169.64 312,011 -1.50(-0.88%)
Jun 16, 2020 174.72 175.80 169.07 171.15 323,177 +3.23(+1.92%)
Jun 15, 2020 163.50 169.05 163.50 167.92 438,904 -0.19(-0.12%)
Jun 12, 2020 172.03 172.47 165.18 168.11 353,711 +1.37(+0.82%)
Jun 11, 2020 175.71 178.91 166.27 166.74 399,681 -14.95(-8.23%)
Jun 10, 2020 181.48 184.96 177.86 181.69 517,677 -0.69(-0.38%)
Jun 09, 2020 187.21 188.94 181.59 182.38 330,536 -7.62(-4.01%)
Jun 08, 2020 188.71 190.98 188.14 190.00 353,463 +3.18(+1.70%)
Jun 05, 2020 189.78 190.81 185.87 186.81 368,566 +3.73(+2.04%)
Jun 04, 2020 183.86 185.95 181.82 183.08 438,506 -1.06(-0.58%)
Jun 03, 2020 181.16 185.97 179.82 184.14 396,259 +5.00(+2.79%)
Jun 02, 2020 182.30 182.39 178.53 179.14 414,943 -1.18(-0.65%)
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.