Skip to main content

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

Historical Prices

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.