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

Huntington Ingalls Industries (NY: HII )

246.89 +1.70 (+0.69%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2023 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 31, 2018 195.01 200.20 195.01 196.44 473,469 +3.88(+2.02%)
Oct 30, 2018 186.76 192.79 186.12 192.56 425,496 +5.01(+2.67%)
Oct 29, 2018 197.47 197.47 186.03 187.55 726,060 -7.44(-3.81%)
Oct 26, 2018 195.36 198.13 193.86 194.99 433,412 -1.96(-1.00%)
Oct 25, 2018 200.41 201.71 195.84 196.95 542,068 -2.47(-1.24%)
Oct 24, 2018 209.81 209.81 199.08 199.42 419,866 -9.94(-4.75%)
Oct 23, 2018 209.10 213.91 208.61 209.36 486,109 -3.02(-1.42%)
Oct 22, 2018 211.72 212.74 209.38 212.38 461,496 +1.60(+0.76%)
Oct 19, 2018 211.06 213.38 209.60 210.78 401,047 +1.09(+0.52%)
Oct 18, 2018 208.12 211.43 205.86 209.69 343,718 +0.08(+0.04%)
Oct 17, 2018 211.32 212.10 208.83 209.61 258,009 -1.95(-0.92%)
Oct 16, 2018 211.31 211.80 208.45 211.56 332,013 +1.15(+0.55%)
Oct 15, 2018 205.19 211.91 204.99 210.41 434,077 +6.98(+3.43%)
Oct 12, 2018 212.31 213.52 201.01 203.43 799,871 -6.14(-2.93%)
Oct 11, 2018 218.00 218.00 208.85 209.57 723,222 -13.33(-5.98%)
Oct 10, 2018 232.34 232.48 222.61 222.91 386,927 -9.79(-4.21%)
Oct 09, 2018 234.69 235.14 231.83 232.70 209,359 -2.10(-0.90%)
Oct 08, 2018 234.71 235.86 233.81 234.80 571,969 -0.12(-0.05%)
Oct 05, 2018 233.65 235.06 232.56 234.93 238,448 +2.47(+1.06%)
Oct 04, 2018 232.69 234.21 230.56 232.46 192,883 -0.23(-0.10%)
Oct 03, 2018 231.65 233.91 230.76 232.69 315,899 +2.45(+1.07%)
Oct 02, 2018 232.02 232.27 229.46 230.24 328,399 -1.19(-0.51%)
Oct 01, 2018 231.84 232.21 229.68 231.42 250,303 +1.17(+0.51%)
Sep 28, 2018 230.19 231.42 225.85 230.25 214,537 +0.08(+0.04%)
Sep 27, 2018 230.11 232.61 229.04 230.17 235,499 +0.67(+0.29%)
Sep 26, 2018 230.78 230.97 227.35 229.50 274,949 -0.51(-0.22%)
Sep 25, 2018 228.99 231.84 228.73 230.01 288,242 +1.65(+0.72%)
Sep 24, 2018 229.16 230.17 226.48 228.36 287,489 -1.56(-0.68%)
Sep 21, 2018 225.17 230.98 225.17 229.92 824,228 +5.09(+2.26%)
Sep 20, 2018 227.50 228.09 222.03 224.83 509,644 -1.78(-0.79%)
Sep 19, 2018 231.26 233.15 225.84 226.61 515,683 -5.37(-2.31%)
Sep 18, 2018 231.53 233.19 231.40 231.98 307,165 +0.46(+0.20%)
Sep 17, 2018 226.99 232.09 225.43 231.52 336,220 +4.13(+1.81%)
Sep 14, 2018 224.35 228.22 224.35 227.39 291,276 +3.56(+1.59%)
Sep 13, 2018 221.27 224.00 220.93 223.83 201,321 +2.81(+1.27%)
Sep 12, 2018 221.19 222.06 217.92 221.02 218,256 +1.84(+0.84%)
Sep 11, 2018 222.68 222.96 218.61 219.18 578,424 -3.65(-1.64%)
Sep 10, 2018 221.91 224.04 221.47 222.83 270,888 +1.91(+0.86%)
Sep 07, 2018 222.54 222.54 219.15 220.92 164,156 -2.19(-0.98%)
Sep 06, 2018 220.04 224.39 220.01 223.10 244,472 +3.20(+1.46%)
Sep 05, 2018 217.99 220.49 216.56 219.90 359,954 +1.11(+0.51%)
Sep 04, 2018 219.24 220.02 217.84 218.80 297,785 -1.02(-0.46%)
Aug 31, 2018 219.81 219.81 219.81 0 +3.14(+1.45%)
Aug 30, 2018 221.01 221.33 216.18 216.68 236,463 -4.63(-2.09%)
Aug 29, 2018 222.03 222.85 220.36 221.31 196,932 -1.37(-0.62%)
Aug 28, 2018 224.47 224.97 221.39 222.68 324,527 -2.01(-0.89%)
Aug 27, 2018 223.36 225.79 222.05 224.69 177,170 +2.70(+1.22%)
Aug 24, 2018 221.59 222.30 219.42 221.99 469,704 +0.50(+0.23%)
Aug 23, 2018 224.72 224.76 220.75 221.49 311,220 -3.46(-1.54%)
Aug 22, 2018 226.24 226.41 224.32 224.95 214,158 -2.30(-1.01%)
Aug 21, 2018 222.34 227.70 222.03 227.25 412,741 +4.37(+1.96%)
Aug 20, 2018 222.42 223.76 221.08 222.88 199,624 +1.20(+0.54%)
Aug 17, 2018 219.56 222.44 217.77 221.68 233,903 +2.55(+1.16%)
Aug 16, 2018 218.26 222.27 217.13 219.14 330,527 +3.32(+1.54%)
Aug 15, 2018 216.88 217.53 215.02 215.82 325,635 -2.30(-1.06%)
Aug 14, 2018 216.32 220.16 216.01 218.12 309,490 +2.47(+1.15%)
Aug 13, 2018 213.24 216.99 212.67 215.65 281,546 +2.41(+1.13%)
Aug 10, 2018 211.54 215.25 210.64 213.24 313,545 +1.08(+0.51%)
Aug 09, 2018 210.68 213.80 209.96 212.16 252,514 +1.64(+0.78%)
Aug 08, 2018 209.97 211.18 208.56 210.52 263,586 +1.00(+0.48%)
Aug 07, 2018 209.15 210.24 208.76 209.52 291,809 +0.12(+0.06%)
Aug 06, 2018 211.74 213.48 207.70 209.39 331,982 -2.15(-1.02%)
Aug 03, 2018 217.20 217.56 211.38 211.54 887,206 -4.30(-1.99%)
Aug 02, 2018 206.78 216.38 204.86 215.85 596,058 +10.10(+4.91%)
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.