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 (%)
Oct 30, 2020 131.75 136.38 131.75 136.22 326,212 +4.17(+3.15%)
Oct 29, 2020 129.83 132.51 128.20 132.05 350,917 +1.39(+1.07%)
Oct 28, 2020 133.05 135.20 130.17 130.66 381,585 -4.66(-3.45%)
Oct 27, 2020 137.45 137.83 135.02 135.32 307,632 -2.96(-2.14%)
Oct 26, 2020 139.88 140.18 137.49 138.28 369,880 -2.87(-2.03%)
Oct 23, 2020 141.55 142.10 140.49 141.15 280,198 +0.54(+0.39%)
Oct 22, 2020 138.49 140.88 137.81 140.60 252,397 +2.50(+1.81%)
Oct 21, 2020 136.42 138.68 135.45 138.10 319,600 +1.68(+1.23%)
Oct 20, 2020 136.40 138.06 134.99 136.42 248,082 +0.68(+0.50%)
Oct 19, 2020 137.09 138.53 135.31 135.74 233,558 -0.96(-0.70%)
Oct 16, 2020 136.50 138.94 135.08 136.70 407,630 +0.41(+0.30%)
Oct 15, 2020 138.99 138.99 135.63 136.28 411,166 -3.68(-2.63%)
Oct 14, 2020 136.12 141.21 136.12 139.96 257,323 +2.84(+2.07%)
Oct 13, 2020 136.70 138.62 136.31 137.12 283,621 -0.91(-0.66%)
Oct 12, 2020 138.53 140.64 136.80 138.04 263,390 -0.49(-0.35%)
Oct 09, 2020 139.39 139.83 137.63 138.53 440,219 +0.31(+0.23%)
Oct 08, 2020 137.42 138.27 134.99 138.21 302,176 +1.57(+1.15%)
Oct 07, 2020 137.09 139.14 136.12 136.64 343,462 +0.75(+0.55%)
Oct 06, 2020 136.61 139.73 135.39 135.89 447,052 +0.75(+0.55%)
Oct 05, 2020 134.95 135.84 133.54 135.15 365,417 +2.02(+1.52%)
Oct 02, 2020 126.73 133.30 126.73 133.12 425,278 +3.83(+2.96%)
Oct 01, 2020 130.01 131.95 128.66 129.29 394,260 -0.71(-0.55%)
Sep 30, 2020 131.24 132.01 129.34 130.00 398,647 -0.42(-0.33%)
Sep 29, 2020 131.73 132.56 130.11 130.43 252,338 -1.77(-1.34%)
Sep 28, 2020 132.28 134.15 130.88 132.20 368,798 +1.76(+1.35%)
Sep 25, 2020 128.05 131.25 128.05 130.44 298,170 +1.60(+1.24%)
Sep 24, 2020 128.65 130.26 126.02 128.84 444,399 +0.05(+0.04%)
Sep 23, 2020 133.19 134.43 127.66 128.78 467,186 -3.86(-2.91%)
Sep 22, 2020 132.91 134.78 131.43 132.64 395,287 -0.27(-0.20%)
Sep 21, 2020 135.50 136.18 131.79 132.91 516,785 -4.88(-3.54%)
Sep 18, 2020 138.54 139.95 137.42 137.79 726,263 -1.30(-0.94%)
Sep 17, 2020 134.86 139.64 134.36 139.09 414,903 +2.45(+1.79%)
Sep 16, 2020 134.08 138.64 132.97 136.64 390,294 +2.47(+1.84%)
Sep 15, 2020 135.56 135.90 133.00 134.18 485,090 -1.46(-1.08%)
Sep 14, 2020 136.70 136.80 133.06 135.63 652,617 -0.51(-0.37%)
Sep 11, 2020 127.55 136.92 127.55 136.14 906,747 +8.84(+6.94%)
Sep 10, 2020 131.97 133.24 127.13 127.30 859,777 -3.25(-2.49%)
Sep 09, 2020 131.54 132.83 128.03 130.56 623,298 -0.38(-0.29%)
Sep 08, 2020 135.86 136.65 130.56 130.93 973,751 -5.31(-3.90%)
Sep 04, 2020 139.96 141.76 135.61 136.25 648,094 -2.41(-1.74%)
Sep 03, 2020 141.39 142.64 136.55 138.66 669,771 -1.14(-0.81%)
Sep 02, 2020 138.81 141.21 137.44 139.79 800,073 +0.94(+0.68%)
Sep 01, 2020 138.63 139.26 136.36 138.85 801,654 -1.10(-0.79%)
Aug 31, 2020 140.17 141.07 138.26 139.95 689,182 -0.87(-0.62%)
Aug 28, 2020 142.00 142.32 139.88 140.82 447,797 -0.91(-0.64%)
Aug 27, 2020 141.55 144.36 140.85 141.72 508,979 +0.54(+0.38%)
Aug 26, 2020 145.04 145.43 140.84 141.19 501,216 -4.63(-3.18%)
Aug 25, 2020 149.37 149.70 145.07 145.82 284,812 -2.97(-2.00%)
Aug 24, 2020 146.01 148.90 144.60 148.79 336,875 +3.26(+2.24%)
Aug 21, 2020 145.97 148.15 145.02 145.53 361,654 -0.84(-0.57%)
Aug 20, 2020 148.18 148.61 146.25 146.37 283,504 -2.96(-1.98%)
Aug 19, 2020 148.61 150.91 148.61 149.33 248,450 +0.44(+0.30%)
Aug 18, 2020 149.23 149.92 148.12 148.89 363,939 -0.73(-0.49%)
Aug 17, 2020 152.97 153.11 149.23 149.63 384,238 -3.49(-2.28%)
Aug 14, 2020 150.11 155.05 150.00 153.11 236,525 +2.53(+1.68%)
Aug 13, 2020 149.65 152.12 148.49 150.58 415,591 -0.04(-0.02%)
Aug 12, 2020 155.99 155.99 149.54 150.62 454,048 -4.01(-2.59%)
Aug 11, 2020 158.01 160.09 154.49 154.63 252,335 -0.54(-0.35%)
Aug 10, 2020 154.03 156.88 152.18 155.17 558,287 +1.13(+0.73%)
Aug 07, 2020 148.13 155.75 148.11 154.04 599,924 +4.68(+3.13%)
Aug 06, 2020 156.89 160.02 146.79 149.36 1,276,405 -14.56(-8.88%)
Aug 05, 2020 160.96 163.92 159.68 163.92 494,831 +4.71(+2.96%)
Aug 04, 2020 160.93 162.20 158.58 159.21 303,176 -1.65(-1.03%)
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.