Huntington Ingalls Industries (NY: HII )

203.20 USD +2.79 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 206.22 208.24 204.59 205.13 218,930 -2.10(-1.01%)
Jul 29, 2021 207.03 208.49 204.90 207.23 144,881 +2.37(+1.16%)
Jul 28, 2021 205.81 207.52 202.90 204.86 122,288 +0.43(+0.21%)
Jul 27, 2021 204.78 206.73 203.17 204.43 115,538 -0.74(-0.36%)
Jul 26, 2021 204.12 205.69 203.50 205.17 157,947 +1.42(+0.70%)
Jul 23, 2021 203.77 204.21 200.83 203.75 100,999 +1.58(+0.78%)
Jul 22, 2021 204.21 204.39 201.54 202.17 107,386 -2.59(-1.26%)
Jul 21, 2021 204.54 206.45 202.45 204.76 344,579 +1.87(+0.92%)
Jul 20, 2021 196.00 203.51 196.00 202.89 311,211 +7.58(+3.88%)
Jul 19, 2021 197.90 198.46 193.73 195.31 254,307 -5.43(-2.70%)
Jul 16, 2021 202.45 203.44 200.35 200.74 133,505 -0.64(-0.32%)
Jul 15, 2021 199.83 202.44 199.68 201.38 159,009 -0.28(-0.14%)
Jul 14, 2021 202.33 204.38 199.93 201.66 205,002 -1.00(-0.49%)
Jul 13, 2021 205.13 205.66 202.23 202.66 195,824 -2.03(-0.99%)
Jul 12, 2021 204.45 205.40 202.68 204.69 196,279 -1.53(-0.74%)
Jul 09, 2021 207.07 207.89 204.96 206.22 297,436 +2.67(+1.31%)
Jul 08, 2021 203.50 206.06 202.43 203.55 208,658 -3.34(-1.61%)
Jul 07, 2021 204.17 207.54 204.17 206.89 223,497 +1.03(+0.50%)
Jul 06, 2021 211.92 212.02 204.03 205.86 241,185 -6.11(-2.88%)
Jul 02, 2021 212.82 213.55 210.25 211.97 116,106 -0.18(-0.08%)
Jul 01, 2021 212.08 212.39 210.46 212.15 186,270 +1.40(+0.66%)
Jun 30, 2021 207.77 211.48 205.85 210.75 204,767 +2.92(+1.40%)
Jun 29, 2021 211.43 212.52 207.65 207.83 236,329 -3.33(-1.58%)
Jun 28, 2021 212.70 212.70 209.85 211.16 135,433 -2.12(-0.99%)
Jun 25, 2021 210.91 213.78 210.65 213.28 244,312 +2.21(+1.05%)
Jun 24, 2021 209.97 211.87 208.17 211.07 215,696 +1.58(+0.75%)
Jun 23, 2021 211.30 211.77 209.49 209.49 146,791 -2.11(-1.00%)
Jun 22, 2021 211.86 212.46 208.85 211.60 232,052 -1.45(-0.68%)
Jun 21, 2021 208.68 213.88 208.68 213.05 233,125 +5.87(+2.83%)
Jun 18, 2021 208.99 210.20 207.11 207.18 376,978 -4.46(-2.11%)
Jun 17, 2021 216.80 217.32 210.13 211.64 223,551 -5.15(-2.38%)
Jun 16, 2021 219.82 220.78 216.64 216.79 221,301 -3.30(-1.50%)
Jun 15, 2021 219.81 220.90 219.17 220.09 199,014 +0.29(+0.13%)
Jun 14, 2021 221.00 221.02 218.25 219.80 185,776 -1.20(-0.54%)
Jun 11, 2021 221.49 222.27 219.87 221.00 157,781 +0.25(+0.11%)
Jun 10, 2021 223.41 224.13 220.50 220.75 144,708 -0.28(-0.13%)
Jun 09, 2021 222.86 224.00 220.66 221.03 280,069 -1.63(-0.73%)
Jun 08, 2021 220.90 223.40 219.26 222.66 163,876 +1.38(+0.62%)
Jun 07, 2021 222.37 222.74 219.12 221.28 355,141 -0.97(-0.44%)
Jun 04, 2021 219.87 223.51 219.86 222.25 242,514 +1.64(+0.74%)
Jun 03, 2021 218.75 220.62 214.30 220.61 306,014 +1.69(+0.77%)
Jun 02, 2021 218.00 219.07 216.03 218.92 250,280 +0.83(+0.38%)
Jun 01, 2021 218.89 220.73 216.42 218.09 253,057 +1.88(+0.87%)
May 28, 2021 216.37 216.49 214.55 216.21 240,215 +0.59(+0.27%)
May 27, 2021 214.35 216.69 214.08 215.62 559,660 +2.84(+1.33%)
May 26, 2021 211.60 212.91 208.46 212.78 523,342 +0.90(+0.42%)
May 25, 2021 215.92 217.10 211.16 211.88 288,862 -4.07(-1.88%)
May 24, 2021 214.56 216.37 213.12 215.95 289,651 +2.28(+1.07%)
May 21, 2021 213.42 215.88 212.65 213.67 159,067 +1.11(+0.52%)
May 20, 2021 213.18 213.75 211.73 212.56 209,207 -0.62(-0.29%)
May 19, 2021 212.71 213.37 209.46 213.18 207,309 -0.19(-0.09%)
May 18, 2021 216.34 217.92 213.22 213.37 130,847 -3.47(-1.60%)
May 17, 2021 216.46 218.13 214.44 216.84 184,981 +0.63(+0.29%)
May 14, 2021 216.29 216.70 214.40 216.21 131,999 +0.92(+0.43%)
May 13, 2021 211.04 216.28 210.11 215.29 185,214 +3.15(+1.48%)
May 12, 2021 215.84 217.28 212.09 212.14 231,847 -2.56(-1.19%)
May 11, 2021 218.36 218.36 212.84 214.70 234,457 -4.67(-2.13%)
May 10, 2021 218.96 223.79 218.20 219.37 270,630 +2.38(+1.10%)
May 07, 2021 216.32 217.82 214.68 216.99 215,469 -1.32(-0.60%)
May 06, 2021 214.74 222.99 214.64 218.31 535,398 +5.44(+2.56%)
May 05, 2021 214.03 214.28 209.74 212.87 333,855 -1.52(-0.71%)
May 04, 2021 214.57 216.25 213.40 214.39 240,847 -0.75(-0.35%)
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.