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

Huntington Ingalls Industries (NY: HII )

271.66 +2.82 (+1.05%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 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 31, 2023 215.49 219.12 215.14 217.64 294,201 +2.45(+1.14%)
Oct 30, 2023 212.03 216.16 211.50 215.19 273,483 +4.19(+1.98%)
Oct 27, 2023 214.72 217.87 210.91 211.01 301,263 -4.86(-2.25%)
Oct 26, 2023 213.27 216.35 212.43 215.87 297,891 +2.94(+1.38%)
Oct 25, 2023 213.58 215.77 212.60 212.93 215,591 +0.72(+0.34%)
Oct 24, 2023 215.99 216.68 210.47 212.20 178,022 -1.99(-0.93%)
Oct 23, 2023 217.20 218.34 213.98 214.19 179,533 -2.72(-1.26%)
Oct 20, 2023 220.22 220.82 216.84 216.92 410,690 -2.22(-1.01%)
Oct 19, 2023 220.35 222.54 218.81 219.13 288,707 -1.66(-0.75%)
Oct 18, 2023 221.38 222.96 219.65 220.80 262,480 +0.05(+0.02%)
Oct 17, 2023 222.21 223.83 219.51 220.75 280,856 -2.18(-0.98%)
Oct 16, 2023 223.09 223.69 220.39 222.93 256,845 +0.33(+0.15%)
Oct 13, 2023 219.60 223.09 217.74 222.60 268,699 +5.96(+2.75%)
Oct 12, 2023 218.60 218.77 215.17 216.64 222,962 -1.48(-0.68%)
Oct 11, 2023 217.36 218.96 216.41 218.12 224,909 +0.95(+0.44%)
Oct 10, 2023 220.24 220.66 216.39 217.16 327,602 -2.08(-0.95%)
Oct 09, 2023 206.74 219.59 206.74 219.24 671,686 +18.73(+9.34%)
Oct 06, 2023 197.62 201.75 197.13 200.51 241,157 +2.21(+1.11%)
Oct 05, 2023 199.68 200.62 198.28 198.30 168,837 -1.35(-0.67%)
Oct 04, 2023 199.66 201.49 197.65 199.65 253,624 -0.56(-0.28%)
Oct 03, 2023 199.44 200.79 198.44 200.21 233,046 +0.21(+0.10%)
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.