Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 129.92 130.69 128.05 128.69 402,693 -0.42(-0.33%)
Sep 29, 2020 130.41 131.23 128.81 129.12 254,900 -1.76(-1.34%)
Sep 28, 2020 130.95 132.80 129.56 130.87 372,542 +1.75(+1.35%)
Sep 25, 2020 126.77 129.93 126.77 129.12 301,197 +1.58(+1.24%)
Sep 24, 2020 127.36 128.95 124.75 127.54 448,910 +0.06(+0.04%)
Sep 23, 2020 131.85 133.07 126.38 127.49 471,928 -3.82(-2.91%)
Sep 22, 2020 131.57 133.42 130.11 131.31 399,299 -0.26(-0.20%)
Sep 21, 2020 134.13 134.81 130.47 131.57 522,030 -4.83(-3.54%)
Sep 18, 2020 137.15 138.54 136.04 136.40 733,635 -1.29(-0.94%)
Sep 17, 2020 133.50 138.24 133.01 137.69 419,115 +2.42(+1.79%)
Sep 16, 2020 132.74 137.24 131.64 135.27 394,255 +2.44(+1.84%)
Sep 15, 2020 134.20 134.53 131.67 132.83 490,014 -1.44(-1.08%)
Sep 14, 2020 135.32 135.42 131.72 134.27 659,241 -0.50(-0.37%)
Sep 11, 2020 126.27 135.54 126.27 134.78 915,950 +8.75(+6.94%)
Sep 10, 2020 130.64 131.90 125.85 126.03 868,504 -3.22(-2.49%)
Sep 09, 2020 130.22 131.49 126.74 129.24 629,625 -0.38(-0.29%)
Sep 08, 2020 134.49 135.27 129.24 129.62 983,635 -5.26(-3.90%)
Sep 04, 2020 138.55 140.33 134.25 134.88 654,672 -2.39(-1.74%)
Sep 03, 2020 139.97 141.20 135.18 137.26 676,570 -1.12(-0.81%)
Sep 02, 2020 137.42 139.79 136.06 138.39 808,194 +0.93(+0.68%)
Sep 01, 2020 137.24 137.86 134.99 137.45 809,791 -1.09(-0.79%)
Aug 31, 2020 138.76 139.66 136.87 138.54 696,177 -0.86(-0.62%)
Aug 28, 2020 140.57 140.89 138.48 139.40 452,343 -0.90(-0.64%)
Aug 27, 2020 140.12 142.91 139.44 140.30 514,145 +0.53(+0.38%)
Aug 26, 2020 143.58 143.97 139.42 139.77 506,304 -4.59(-3.18%)
Aug 25, 2020 147.87 148.20 143.61 144.35 287,703 -2.94(-2.00%)
Aug 24, 2020 144.54 147.41 143.15 147.30 340,294 +3.22(+2.24%)
Aug 21, 2020 144.50 146.66 143.56 144.07 365,325 -0.83(-0.57%)
Aug 20, 2020 146.69 147.12 144.78 144.90 286,382 -2.93(-1.98%)
Aug 19, 2020 147.12 149.40 147.12 147.83 250,972 +0.44(+0.30%)
Aug 18, 2020 147.73 148.41 146.63 147.40 367,633 -0.73(-0.49%)
Aug 17, 2020 151.44 151.57 147.73 148.12 388,138 -3.45(-2.28%)
Aug 14, 2020 148.60 153.49 148.50 151.57 238,926 +2.51(+1.68%)
Aug 13, 2020 148.14 150.59 147.00 149.07 419,809 -0.04(-0.02%)
Aug 12, 2020 154.42 154.42 148.04 149.10 458,656 -3.97(-2.59%)
Aug 11, 2020 156.42 158.49 152.94 153.07 254,896 -0.54(-0.35%)
Aug 10, 2020 152.48 155.30 150.65 153.61 563,953 +1.12(+0.73%)
Aug 07, 2020 146.64 154.19 146.62 152.49 606,013 +4.63(+3.13%)
Aug 06, 2020 155.32 158.41 145.32 147.86 1,289,361 -14.41(-8.88%)
Aug 05, 2020 159.34 162.27 158.08 162.27 499,854 +4.66(+2.96%)
Aug 04, 2020 159.31 160.57 156.99 157.61 306,253 -1.63(-1.03%)
Aug 03, 2020 158.06 160.73 157.53 159.25 246,967 +1.48(+0.94%)
Jul 31, 2020 158.40 159.50 155.53 157.77 344,626 -0.98(-0.62%)
Jul 30, 2020 157.73 160.74 157.09 158.75 195,069 -0.99(-0.62%)
Jul 29, 2020 159.25 160.50 156.75 159.74 142,404 +0.81(+0.51%)
Jul 28, 2020 157.18 161.21 157.18 158.93 210,141 +1.63(+1.03%)
Jul 27, 2020 160.22 160.22 156.81 157.31 222,014 -3.51(-2.18%)
Jul 24, 2020 164.31 165.53 160.48 160.81 212,391 -3.50(-2.13%)
Jul 23, 2020 163.03 166.82 162.44 164.31 264,023 +1.18(+0.72%)
Jul 22, 2020 161.58 163.94 161.04 163.13 268,710 +1.45(+0.90%)
Jul 21, 2020 160.76 163.72 160.76 161.67 216,363 +1.62(+1.01%)
Jul 20, 2020 163.09 163.47 159.40 160.06 300,594 -4.29(-2.61%)
Jul 17, 2020 163.50 164.73 161.85 164.34 270,526 +1.44(+0.88%)
Jul 16, 2020 160.57 165.52 159.59 162.91 297,727 +2.18(+1.36%)
Jul 15, 2020 160.02 161.99 158.75 160.73 263,262 +4.68(+3.00%)
Jul 14, 2020 154.40 156.99 152.81 156.05 335,852 +2.00(+1.30%)
Jul 13, 2020 153.67 156.75 152.27 154.05 371,630 +2.34(+1.54%)
Jul 10, 2020 147.06 151.99 147.06 151.71 297,171 +4.79(+3.26%)
Jul 09, 2020 151.20 151.59 146.55 146.92 352,145 -5.19(-3.42%)
Jul 08, 2020 152.86 154.72 151.33 152.12 367,261 -0.75(-0.49%)
Jul 07, 2020 155.88 159.18 152.75 152.87 228,676 -4.50(-2.86%)
Jul 06, 2020 160.01 160.38 157.08 157.38 193,799 +0.15(+0.10%)
Jul 02, 2020 159.78 160.70 156.78 157.22 256,763 -0.56(-0.36%)
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.