HII

Huntington Ingalls Indus... Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Huntington Ingalls Industries Inc HII NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-7.32 -3.99% 175.91 20:00:00
Open Price Low Price High Price Close Price Prev Close
181.14 175.78 182.02 175.91 183.23
more quote information »

HII Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week179.11192.50175.78187.59494,129-3.20-1.79%
1 Month161.28192.50156.36174.21449,34614.639.07%
3 Months164.12192.50156.36171.09394,90611.797.18%
6 Months158.09192.50136.44159.35409,96117.8211.27%
1 Year224.41227.29136.44170.63398,647-48.50-21.61%
3 Years267.14279.71136.44204.83344,345-91.23-34.15%
5 Years135.07279.71129.526200.41328,36540.8430.24%

HII 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 175.91 -7.32 -3.99% 181.14 182.02 175.78 579,395
Feb 25 2021 183.23 -4.87 -2.59% 187.07 188.41 182.10 287,289
Feb 24 2021 188.10 1.68 0.9% 187.04 190.23 187.04 341,832
Feb 23 2021 186.42 -4.22 -2.21% 191.37 191.81 183.05 587,479
Feb 22 2021 190.64 8.51 4.67% 183.14 192.50 182.20 665,187
Feb 19 2021 182.13 3.70 2.07% 179.11 182.23 178.81 417,802
Feb 18 2021 178.43 0.01 0.01% 177.34 178.675 176.54 371,589
Feb 17 2021 178.42 3.26 1.86% 174.90 179.27 173.40 431,564
Feb 16 2021 175.16 -0.97 -0.55% 177.63 179.00 174.80 616,737
Feb 12 2021 176.13 5.60 3.28% 170.73 176.80 170.415 429,082
Feb 11 2021 170.53 2.76 1.65% 170.50 179.75 169.53 742,353
Feb 10 2021 167.77 0.55 0.33% 168.13 169.10 166.91 321,698
Feb 09 2021 167.22 2.20 1.33% 165.33 167.24 164.50 346,209
Feb 08 2021 165.02 1.12 0.68% 165.15 166.25 163.84 296,563
Feb 05 2021 163.90 2.65 1.64% 162.80 165.77 162.00 392,791
Feb 04 2021 161.25 0.05 0.03% 161.88 162.40 159.98 549,379
Feb 03 2021 161.20 1.58 0.99% 159.62 161.66 158.97 309,634
Feb 02 2021 159.62 1.85 1.17% 159.91 161.39 158.00 448,787
Feb 01 2021 157.77 0.44 0.28% 158.01 159.73 156.36 420,153
Jan 29 2021 157.33 -4.62 -2.85% 161.28 162.03 157.10 345,612
Jan 28 2021 161.95 -1.25 -0.77% 163.95 164.62 161.28 379,794
Jan 27 2021 163.20 2.32 1.44% 160.00 166.41 159.85 757,962
See More Historical Prices »


Your Recent History
NYSE
HII
Huntington..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.