Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 140.93 141.84 139.01 140.71 685,445 -0.87(-0.62%)
Aug 28, 2020 142.77 143.10 140.65 141.59 445,369 -0.91(-0.64%)
Aug 27, 2020 142.32 145.15 141.62 142.50 506,219 +0.54(+0.38%)
Aug 26, 2020 145.83 146.23 141.60 141.96 498,499 -4.66(-3.18%)
Aug 25, 2020 150.18 150.52 145.86 146.61 283,268 -2.99(-2.00%)
Aug 24, 2020 146.81 149.71 145.39 149.60 335,048 +3.28(+2.24%)
Aug 21, 2020 146.76 148.96 145.81 146.33 359,694 -0.84(-0.57%)
Aug 20, 2020 148.99 149.42 147.05 147.17 281,967 -2.98(-1.98%)
Aug 19, 2020 149.42 151.73 149.42 150.15 247,103 +0.44(+0.30%)
Aug 18, 2020 150.05 150.74 148.92 149.71 361,966 -0.74(-0.49%)
Aug 17, 2020 153.81 153.95 150.04 150.44 382,154 -3.51(-2.28%)
Aug 14, 2020 150.93 155.89 150.82 153.95 235,242 +2.55(+1.68%)
Aug 13, 2020 150.46 152.95 149.30 151.40 413,338 -0.04(-0.02%)
Aug 12, 2020 156.84 156.84 150.36 151.44 451,586 -4.03(-2.59%)
Aug 11, 2020 158.87 160.97 155.33 155.47 250,967 -0.54(-0.35%)
Aug 10, 2020 154.87 157.73 153.01 156.01 555,260 +1.14(+0.73%)
Aug 07, 2020 148.94 156.60 148.92 154.88 596,671 +4.70(+3.13%)
Aug 06, 2020 157.75 160.89 147.59 150.18 1,269,484 -14.64(-8.88%)
Aug 05, 2020 161.84 164.81 160.55 164.81 492,148 +4.73(+2.96%)
Aug 04, 2020 161.81 163.08 159.45 160.08 301,532 -1.66(-1.03%)
Aug 03, 2020 160.53 163.25 160.00 161.74 243,159 +1.50(+0.94%)
Jul 31, 2020 160.88 162.00 157.96 160.24 339,313 -1.00(-0.62%)
Jul 30, 2020 160.20 163.25 159.55 161.24 192,062 -1.01(-0.62%)
Jul 29, 2020 161.74 163.02 159.21 162.24 140,209 +0.82(+0.51%)
Jul 28, 2020 159.64 163.74 159.64 161.42 206,902 +1.65(+1.03%)
Jul 27, 2020 162.73 162.73 159.27 159.77 218,591 -3.56(-2.18%)
Jul 24, 2020 166.88 168.12 163.00 163.33 209,116 -3.55(-2.13%)
Jul 23, 2020 165.58 169.44 164.98 166.88 259,953 +1.20(+0.72%)
Jul 22, 2020 164.11 166.50 163.56 165.68 264,568 +1.48(+0.90%)
Jul 21, 2020 163.27 166.29 163.27 164.21 213,028 +1.64(+1.01%)
Jul 20, 2020 165.65 166.03 161.90 162.56 295,960 -4.35(-2.61%)
Jul 17, 2020 166.06 167.31 164.38 166.92 266,355 +1.46(+0.88%)
Jul 16, 2020 163.09 168.11 162.08 165.46 293,137 +2.21(+1.36%)
Jul 15, 2020 162.53 164.53 161.23 163.25 259,204 +4.75(+3.00%)
Jul 14, 2020 156.82 159.45 155.20 158.50 330,674 +2.03(+1.30%)
Jul 13, 2020 156.08 159.21 154.66 156.47 365,901 +2.38(+1.54%)
Jul 10, 2020 149.36 154.37 149.36 154.09 292,590 +4.86(+3.26%)
Jul 09, 2020 153.57 153.96 148.84 149.22 346,716 -5.28(-3.41%)
Jul 08, 2020 155.26 157.14 153.70 154.50 361,599 -0.77(-0.49%)
Jul 07, 2020 158.32 161.67 155.14 155.27 225,151 -4.58(-2.86%)
Jul 06, 2020 162.52 162.89 159.54 159.84 190,812 +0.16(+0.10%)
Jul 02, 2020 162.28 163.22 159.23 159.69 252,804 -0.57(-0.36%)
Jul 01, 2020 162.50 163.94 159.72 160.26 301,605 -0.70(-0.44%)
Jun 30, 2020 162.50 164.28 159.80 160.96 295,031 -2.69(-1.65%)
Jun 29, 2020 160.16 164.10 160.01 163.65 365,827 +5.95(+3.77%)
Jun 26, 2020 158.65 159.40 155.42 157.70 991,706 -1.06(-0.67%)
Jun 25, 2020 152.78 158.85 152.60 158.76 429,348 +4.51(+2.92%)
Jun 24, 2020 161.29 161.66 154.12 154.25 422,627 -9.18(-5.62%)
Jun 23, 2020 165.49 165.90 161.88 163.43 356,813 -0.69(-0.42%)
Jun 22, 2020 163.42 164.38 161.27 164.12 414,415 -0.68(-0.41%)
Jun 19, 2020 170.75 170.75 163.15 164.81 698,790 -2.61(-1.56%)
Jun 18, 2020 167.30 171.71 167.11 167.42 329,890 -2.27(-1.34%)
Jun 17, 2020 171.46 173.18 169.52 169.69 311,934 -1.50(-0.88%)
Jun 16, 2020 174.77 175.85 169.11 171.19 323,096 +3.23(+1.92%)
Jun 15, 2020 163.54 169.09 163.54 167.96 438,795 -0.19(-0.12%)
Jun 12, 2020 172.07 172.51 165.22 168.15 353,623 +1.38(+0.82%)
Jun 11, 2020 175.75 178.96 166.31 166.78 399,582 -14.95(-8.23%)
Jun 10, 2020 181.53 185.01 177.90 181.73 517,548 -0.69(-0.38%)
Jun 09, 2020 187.26 188.99 181.64 182.42 330,454 -7.62(-4.01%)
Jun 08, 2020 188.76 191.03 188.19 190.04 353,376 +3.18(+1.70%)
Jun 05, 2020 189.82 190.85 185.91 186.86 368,474 +3.74(+2.04%)
Jun 04, 2020 183.91 185.99 181.86 183.12 438,397 -1.06(-0.58%)
Jun 03, 2020 181.21 186.01 179.86 184.19 396,160 +5.00(+2.79%)
Jun 02, 2020 182.34 182.43 178.58 179.19 414,840 -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.