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 (%)
Aug 31, 2020 144.85 145.79 142.87 144.62 666,915 -0.90(-0.62%)
Aug 28, 2020 146.74 147.07 144.55 145.52 433,329 -0.94(-0.64%)
Aug 27, 2020 146.27 149.18 145.56 146.45 492,534 +0.55(+0.38%)
Aug 26, 2020 149.88 150.29 145.54 145.90 485,023 -4.79(-3.18%)
Aug 25, 2020 154.36 154.70 149.91 150.69 275,610 -3.07(-2.00%)
Aug 24, 2020 150.89 153.87 149.43 153.76 325,991 +3.37(+2.24%)
Aug 21, 2020 150.84 153.10 149.86 150.39 349,970 -0.86(-0.57%)
Aug 20, 2020 153.12 153.57 151.13 151.26 274,344 -3.06(-1.98%)
Aug 19, 2020 153.57 155.95 153.57 154.32 240,423 +0.45(+0.30%)
Aug 18, 2020 154.22 154.93 153.06 153.86 352,181 -0.76(-0.49%)
Aug 17, 2020 158.08 158.22 154.21 154.62 371,823 -3.60(-2.28%)
Aug 14, 2020 155.12 160.23 155.01 158.22 228,883 +2.62(+1.68%)
Aug 13, 2020 154.64 157.20 153.45 155.61 402,164 -0.04(-0.02%)
Aug 12, 2020 161.19 161.19 154.54 155.65 439,378 -4.14(-2.59%)
Aug 11, 2020 163.29 165.44 159.65 159.79 244,182 -0.56(-0.35%)
Aug 10, 2020 159.17 162.12 157.26 160.35 540,249 +1.17(+0.73%)
Aug 07, 2020 153.08 160.96 153.06 159.18 580,541 +4.83(+3.13%)
Aug 06, 2020 162.13 165.36 151.69 154.35 1,235,166 -15.05(-8.88%)
Aug 05, 2020 166.33 169.39 165.01 169.39 478,844 +4.86(+2.96%)
Aug 04, 2020 166.30 167.61 163.88 164.53 293,381 -1.71(-1.03%)
Aug 03, 2020 164.99 167.78 164.44 166.24 236,586 +1.54(+0.94%)
Jul 31, 2020 165.34 166.50 162.35 164.69 330,140 -1.02(-0.62%)
Jul 30, 2020 164.65 167.79 163.99 165.72 186,870 -1.03(-0.62%)
Jul 29, 2020 166.24 167.54 163.63 166.75 136,418 +0.84(+0.51%)
Jul 28, 2020 164.07 168.29 164.07 165.91 201,308 +1.70(+1.03%)
Jul 27, 2020 167.25 167.25 163.70 164.21 212,682 -3.66(-2.18%)
Jul 24, 2020 171.52 172.79 167.53 167.87 203,463 -3.65(-2.13%)
Jul 23, 2020 170.18 174.14 169.56 171.52 252,925 +1.23(+0.72%)
Jul 22, 2020 168.67 171.13 168.10 170.28 257,415 +1.52(+0.90%)
Jul 21, 2020 167.81 170.91 167.81 168.77 207,269 +1.69(+1.01%)
Jul 20, 2020 170.25 170.64 166.40 167.08 287,959 -4.47(-2.61%)
Jul 17, 2020 170.67 171.95 168.95 171.56 259,155 +1.50(+0.88%)
Jul 16, 2020 167.62 172.78 166.59 170.06 285,213 +2.27(+1.36%)
Jul 15, 2020 167.04 169.10 165.71 167.78 252,196 +4.88(+3.00%)
Jul 14, 2020 161.17 163.88 159.51 162.90 321,735 +2.09(+1.30%)
Jul 13, 2020 160.41 163.63 158.96 160.81 356,009 +2.45(+1.54%)
Jul 10, 2020 153.51 158.66 153.51 158.37 284,680 +5.00(+3.26%)
Jul 09, 2020 157.84 158.24 152.98 153.37 337,343 -5.42(-3.42%)
Jul 08, 2020 159.57 161.51 157.97 158.79 351,824 -0.79(-0.49%)
Jul 07, 2020 162.72 166.16 159.45 159.58 219,064 -4.70(-2.86%)
Jul 06, 2020 167.03 167.41 163.97 164.28 185,654 +0.16(+0.10%)
Jul 02, 2020 166.79 167.75 163.66 164.12 245,970 -0.59(-0.36%)
Jul 01, 2020 167.01 168.49 164.16 164.71 293,451 -0.72(-0.44%)
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%)
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.