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

Huntington Ingalls Industries (NY: HII )

253.10 +3.18 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2020 140.21 141.11 138.29 139.98 689,010 -0.87(-0.62%)
Aug 28, 2020 142.03 142.36 139.92 140.85 447,686 -0.91(-0.64%)
Aug 27, 2020 141.58 144.40 140.89 141.76 508,852 +0.54(+0.38%)
Aug 26, 2020 145.08 145.47 140.87 141.22 501,092 -4.63(-3.18%)
Aug 25, 2020 149.41 149.74 145.11 145.86 284,741 -2.97(-2.00%)
Aug 24, 2020 146.05 148.94 144.63 148.83 336,791 +3.26(+2.24%)
Aug 21, 2020 146.00 148.19 145.06 145.57 361,565 -0.84(-0.57%)
Aug 20, 2020 148.21 148.65 146.29 146.41 283,434 -2.96(-1.98%)
Aug 19, 2020 148.65 150.95 148.65 149.37 248,389 +0.44(+0.30%)
Aug 18, 2020 149.27 149.96 148.15 148.93 363,849 -0.73(-0.49%)
Aug 17, 2020 153.01 153.15 149.26 149.66 384,142 -3.49(-2.28%)
Aug 14, 2020 150.15 155.09 150.04 153.15 236,466 +2.53(+1.68%)
Aug 13, 2020 149.68 152.16 148.53 150.62 415,488 -0.04(-0.02%)
Aug 12, 2020 156.02 156.02 149.58 150.66 453,935 -4.01(-2.59%)
Aug 11, 2020 158.05 160.13 154.53 154.66 252,272 -0.54(-0.35%)
Aug 10, 2020 154.07 156.92 152.22 155.21 558,148 +1.13(+0.73%)
Aug 07, 2020 148.17 155.79 148.15 154.08 599,775 +4.68(+3.13%)
Aug 06, 2020 156.93 160.06 146.83 149.40 1,276,088 -14.56(-8.88%)
Aug 05, 2020 161.00 163.96 159.72 163.96 494,708 +4.71(+2.96%)
Aug 04, 2020 160.97 162.24 158.62 159.25 303,101 -1.65(-1.03%)
Aug 03, 2020 159.70 162.40 159.17 160.91 244,424 +1.50(+0.94%)
Jul 31, 2020 160.04 161.16 157.14 159.41 341,078 -0.99(-0.62%)
Jul 30, 2020 159.37 162.41 158.73 160.40 193,061 -1.00(-0.62%)
Jul 29, 2020 160.91 162.17 158.38 161.40 140,938 +0.82(+0.51%)
Jul 28, 2020 158.81 162.89 158.81 160.58 207,978 +1.64(+1.03%)
Jul 27, 2020 161.89 161.89 158.45 158.94 219,728 -3.54(-2.18%)
Jul 24, 2020 166.02 167.25 162.15 162.48 210,204 -3.53(-2.13%)
Jul 23, 2020 164.72 168.56 164.13 166.02 261,305 +1.19(+0.72%)
Jul 22, 2020 163.26 165.64 162.71 164.82 265,944 +1.47(+0.90%)
Jul 21, 2020 162.43 165.43 162.43 163.36 214,136 +1.63(+1.01%)
Jul 20, 2020 164.79 165.17 161.06 161.72 297,500 -4.33(-2.61%)
Jul 17, 2020 165.20 166.44 163.53 166.05 267,741 +1.45(+0.88%)
Jul 16, 2020 162.25 167.24 161.25 164.60 294,662 +2.20(+1.36%)
Jul 15, 2020 161.69 163.68 160.40 162.40 260,552 +4.73(+3.00%)
Jul 14, 2020 156.00 158.62 154.40 157.68 332,394 +2.02(+1.30%)
Jul 13, 2020 155.27 158.38 153.86 155.66 367,804 +2.37(+1.54%)
Jul 10, 2020 148.59 153.57 148.59 153.29 294,112 +4.84(+3.26%)
Jul 09, 2020 152.78 153.16 148.07 148.45 348,520 -5.25(-3.42%)
Jul 08, 2020 154.45 156.33 152.90 153.70 363,480 -0.76(-0.49%)
Jul 07, 2020 157.50 160.83 154.34 154.46 226,322 -4.55(-2.86%)
Jul 06, 2020 161.68 162.04 158.71 159.01 191,804 +0.16(+0.10%)
Jul 02, 2020 161.44 162.37 158.41 158.86 254,119 -0.57(-0.36%)
Jul 01, 2020 161.66 163.09 158.90 159.43 303,174 -0.70(-0.44%)
Jun 30, 2020 161.66 163.43 158.97 160.13 296,566 -2.68(-1.65%)
Jun 29, 2020 159.33 163.25 159.18 162.81 367,730 +5.92(+3.77%)
Jun 26, 2020 157.83 158.58 154.62 156.89 996,864 -1.06(-0.67%)
Jun 25, 2020 151.99 158.03 151.81 157.94 431,581 +4.49(+2.92%)
Jun 24, 2020 160.46 160.82 153.33 153.45 424,825 -9.13(-5.62%)
Jun 23, 2020 164.63 165.04 161.04 162.59 358,669 -0.69(-0.42%)
Jun 22, 2020 162.58 163.53 160.44 163.27 416,571 -0.68(-0.41%)
Jun 19, 2020 169.87 169.87 162.31 163.95 702,425 -2.60(-1.56%)
Jun 18, 2020 166.43 170.82 166.25 166.55 331,606 -2.26(-1.34%)
Jun 17, 2020 170.57 172.28 168.64 168.81 313,556 -1.50(-0.88%)
Jun 16, 2020 173.86 174.94 168.24 170.30 324,777 +3.21(+1.92%)
Jun 15, 2020 162.69 168.22 162.69 167.09 441,077 -0.19(-0.11%)
Jun 12, 2020 171.18 171.62 164.37 167.28 355,462 +1.37(+0.82%)
Jun 11, 2020 174.84 178.03 165.45 165.92 401,660 -14.88(-8.23%)
Jun 10, 2020 180.59 184.05 176.98 180.79 520,240 -0.69(-0.38%)
Jun 09, 2020 186.29 188.01 180.70 181.48 332,173 -7.58(-4.01%)
Jun 08, 2020 187.78 190.04 187.22 189.06 355,214 +3.17(+1.70%)
Jun 05, 2020 188.84 189.87 184.95 185.89 370,391 +3.72(+2.04%)
Jun 04, 2020 182.96 185.03 180.92 182.18 440,677 -1.06(-0.58%)
Jun 03, 2020 180.27 185.05 178.93 183.23 398,221 +4.97(+2.79%)
Jun 02, 2020 181.40 181.49 177.65 178.26 416,998 -1.17(-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.