Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Huntington Ingalls Industries (NY: HII )

268.03 -0.99 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 148.46 149.15 144.61 144.82 376,103 -4.25(-2.85%)
Jan 28, 2021 150.91 151.53 148.46 149.07 412,599 -1.15(-0.77%)
Jan 27, 2021 147.28 153.18 147.14 150.22 823,453 +2.13(+1.44%)
Jan 26, 2021 155.24 156.19 148.01 148.09 506,703 -5.18(-3.38%)
Jan 25, 2021 153.81 155.72 152.32 153.27 305,077 -1.04(-0.67%)
Jan 22, 2021 153.33 155.17 151.40 154.31 338,949 +0.69(+0.45%)
Jan 21, 2021 154.50 156.64 153.47 153.62 321,316 -1.44(-0.93%)
Jan 20, 2021 156.70 157.25 154.89 155.07 305,178 -1.94(-1.24%)
Jan 19, 2021 159.39 159.94 156.77 157.01 336,752 -0.83(-0.53%)
Jan 15, 2021 157.63 158.86 154.75 157.84 322,653 -0.51(-0.32%)
Jan 14, 2021 158.89 161.41 158.03 158.34 409,714 +0.66(+0.42%)
Jan 13, 2021 157.95 159.25 156.72 157.68 242,905 -0.84(-0.53%)
Jan 12, 2021 156.30 159.54 155.67 158.52 294,638 +2.77(+1.78%)
Jan 11, 2021 154.42 157.50 154.42 155.75 284,750 +0.10(+0.06%)
Jan 08, 2021 157.37 159.15 153.75 155.65 439,004 -0.60(-0.38%)
Jan 07, 2021 158.00 158.00 155.19 156.24 511,682 -1.14(-0.73%)
Jan 06, 2021 150.24 157.83 150.24 157.39 503,215 +4.99(+3.27%)
Jan 05, 2021 151.13 153.75 150.99 152.40 425,998 +1.39(+0.92%)
Jan 04, 2021 156.15 156.36 149.28 151.01 514,513 -5.92(-3.77%)
Dec 31, 2020 156.93 156.93 156.93 215,973 +1.79(+1.15%)
Dec 30, 2020 153.36 155.93 153.14 155.14 215,973 +1.80(+1.18%)
Dec 29, 2020 154.61 154.66 151.71 153.34 274,593 -0.29(-0.19%)
Dec 28, 2020 153.14 155.72 152.84 153.62 193,668 +1.37(+0.90%)
Dec 24, 2020 153.35 153.35 150.85 152.25 102,771 -1.06(-0.69%)
Dec 23, 2020 151.48 153.89 150.94 153.31 192,479 +2.69(+1.78%)
Dec 22, 2020 151.87 152.68 150.07 150.62 324,535 -1.51(-0.99%)
Dec 21, 2020 153.60 154.72 150.44 152.13 457,079 -4.00(-2.56%)
Dec 18, 2020 157.00 158.79 155.10 156.13 1,061,389 -0.78(-0.50%)
Dec 17, 2020 160.75 161.00 156.85 156.92 450,538 -3.82(-2.38%)
Dec 16, 2020 162.42 163.06 159.35 160.74 337,198 -1.34(-0.82%)
Dec 15, 2020 161.45 163.18 159.96 162.07 343,788 +1.00(+0.62%)
Dec 14, 2020 164.77 165.60 160.22 161.07 447,982 -2.50(-1.53%)
Dec 11, 2020 160.14 165.03 160.14 163.57 485,392 +2.98(+1.86%)
Dec 10, 2020 157.90 162.25 157.90 160.59 521,174 +0.94(+0.59%)
Dec 09, 2020 159.10 161.02 158.69 159.65 497,526 +1.70(+1.08%)
Dec 08, 2020 155.78 159.01 155.78 157.95 456,324 +1.43(+0.91%)
Dec 07, 2020 154.09 156.83 151.98 156.52 500,929 +2.16(+1.40%)
Dec 04, 2020 151.07 156.13 150.56 154.36 309,074 +3.65(+2.42%)
Dec 03, 2020 151.00 152.88 150.17 150.71 341,645 +0.51(+0.34%)
Dec 02, 2020 149.75 151.79 147.56 150.20 390,379 -1.15(-0.76%)
Dec 01, 2020 149.99 153.31 149.43 151.35 405,914 +3.89(+2.64%)
Nov 30, 2020 150.22 151.31 146.36 147.45 665,906 -3.99(-2.64%)
Nov 27, 2020 152.46 152.46 150.41 151.45 151,440 -0.92(-0.60%)
Nov 25, 2020 155.68 156.02 152.00 152.37 309,508 -3.87(-2.47%)
Nov 24, 2020 152.53 157.76 152.53 156.24 435,507 +5.27(+3.49%)
Nov 23, 2020 146.39 151.11 146.30 150.97 464,025 +5.82(+4.01%)
Nov 20, 2020 148.31 148.97 144.20 145.14 579,646 -3.17(-2.14%)
Nov 19, 2020 148.36 149.41 146.93 148.32 301,053 -0.74(-0.50%)
Nov 18, 2020 150.63 150.94 149.04 149.06 282,422 +0.18(+0.12%)
Nov 17, 2020 148.13 151.12 147.72 148.88 341,158 -0.40(-0.27%)
Nov 16, 2020 151.12 152.45 148.74 149.28 534,112 -0.69(-0.46%)
Nov 13, 2020 146.42 151.04 145.91 149.96 413,955 +5.01(+3.46%)
Nov 12, 2020 143.70 145.82 142.69 144.95 343,855 +0.45(+0.31%)
Nov 11, 2020 147.69 148.22 144.39 144.50 491,038 -3.20(-2.17%)
Nov 10, 2020 143.74 150.32 143.67 147.70 534,515 +5.09(+3.57%)
Nov 09, 2020 146.30 150.58 141.94 142.61 691,289 +2.97(+2.13%)
Nov 06, 2020 138.52 141.56 138.52 139.64 353,912 +0.83(+0.60%)
Nov 05, 2020 138.97 145.79 136.10 138.81 868,916 +1.00(+0.72%)
Nov 04, 2020 144.37 145.14 137.76 137.81 619,960 -5.65(-3.94%)
Nov 03, 2020 139.24 144.47 138.61 143.46 429,328 +6.77(+4.95%)
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.