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%)
Oct 02, 2023 202.31 202.95 199.75 200.01 263,014 -2.54(-1.26%)
Sep 29, 2023 203.67 204.79 202.08 202.55 191,308 -0.48(-0.23%)
Sep 28, 2023 202.51 204.79 201.94 203.03 344,235 +1.85(+0.92%)
Sep 27, 2023 199.19 201.19 198.48 201.17 212,720 +2.75(+1.39%)
Sep 26, 2023 198.68 200.31 198.06 198.42 216,500 -0.91(-0.46%)
Sep 25, 2023 198.56 200.35 199.09 199.33 176,143 +0.25(+0.12%)
Sep 22, 2023 200.21 201.38 198.06 199.09 243,532 -1.41(-0.70%)
Sep 21, 2023 202.63 203.09 197.59 200.49 572,211 -3.05(-1.50%)
Sep 20, 2023 208.13 208.13 203.47 203.54 544,594 -3.31(-1.60%)
Sep 19, 2023 210.50 210.62 206.52 206.85 263,893 -3.33(-1.58%)
Sep 18, 2023 209.94 211.72 208.46 210.17 180,098 +0.62(+0.30%)
Sep 15, 2023 210.51 212.07 209.49 209.55 348,077 -1.27(-0.60%)
Sep 14, 2023 207.50 210.88 207.31 210.82 181,116 +3.38(+1.63%)
Sep 13, 2023 209.98 210.60 207.00 207.44 213,624 -1.81(-0.87%)
Sep 12, 2023 207.96 210.83 207.96 209.25 129,188 +0.25(+0.12%)
Sep 11, 2023 208.50 209.82 206.30 209.01 143,010 +0.26(+0.12%)
Sep 08, 2023 207.30 208.89 206.69 208.75 172,025 +1.44(+0.70%)
Sep 07, 2023 207.45 208.56 206.09 207.30 424,816 +0.18(+0.09%)
Sep 06, 2023 214.20 214.78 207.03 207.12 329,258 -7.84(-3.65%)
Sep 05, 2023 218.59 218.59 214.97 214.97 184,708 -3.70(-1.69%)
Sep 01, 2023 219.48 219.90 218.09 218.67 129,047 +0.54(+0.25%)
Aug 31, 2023 218.95 220.40 218.12 218.13 162,626 -0.49(-0.22%)
Aug 30, 2023 217.27 219.21 217.06 218.62 191,397 +1.77(+0.82%)
Aug 29, 2023 216.19 217.32 214.40 216.85 160,476 +0.06(+0.03%)
Aug 28, 2023 216.40 218.31 215.96 216.79 162,081 +0.41(+0.19%)
Aug 25, 2023 217.46 217.46 214.92 216.38 122,263 +0.44(+0.20%)
Aug 24, 2023 216.01 218.83 215.54 215.95 143,979 -0.86(-0.40%)
Aug 23, 2023 217.59 217.59 215.47 216.81 168,875 -0.39(-0.18%)
Aug 22, 2023 216.89 218.18 216.15 217.20 135,250 +0.70(+0.32%)
Aug 21, 2023 216.21 217.47 214.96 216.50 243,388 +0.46(+0.21%)
Aug 18, 2023 216.37 219.15 215.42 216.04 471,511 -0.86(-0.39%)
Aug 17, 2023 221.18 221.62 216.60 216.90 375,737 -3.37(-1.53%)
Aug 16, 2023 218.93 221.99 218.93 220.26 185,063 +0.94(+0.43%)
Aug 15, 2023 223.24 224.59 219.17 219.33 263,007 -4.83(-2.16%)
Aug 14, 2023 223.63 224.74 221.97 224.16 216,112 +0.80(+0.36%)
Aug 11, 2023 221.88 223.72 219.90 223.36 193,902 +2.16(+0.97%)
Aug 10, 2023 223.21 223.96 220.53 221.21 188,953 -2.92(-1.30%)
Aug 09, 2023 222.93 225.28 221.46 224.13 190,620 +1.61(+0.73%)
Aug 08, 2023 224.80 226.54 221.33 222.52 220,744 -4.45(-1.96%)
Aug 07, 2023 224.07 228.93 224.07 226.97 235,958 +3.64(+1.63%)
Aug 04, 2023 223.94 224.80 222.28 223.32 365,736 +0.57(+0.26%)
Aug 03, 2023 225.92 231.82 215.12 222.75 598,768 -1.54(-0.68%)
Aug 02, 2023 226.35 226.96 224.09 224.29 336,626 -2.12(-0.94%)
Aug 01, 2023 226.04 228.09 225.08 226.41 224,354 +0.30(+0.13%)
Jul 31, 2023 227.59 227.59 223.87 226.11 310,254 -0.77(-0.34%)
Jul 28, 2023 229.08 229.08 224.78 226.88 224,061 -0.14(-0.06%)
Jul 27, 2023 230.07 230.07 224.59 227.02 292,646 -3.81(-1.65%)
Jul 26, 2023 228.37 231.96 227.46 230.83 250,292 +2.83(+1.24%)
Jul 25, 2023 225.35 228.35 222.82 228.00 165,540 +0.36(+0.16%)
Jul 24, 2023 228.12 229.32 226.96 227.64 151,208 -0.34(-0.15%)
Jul 21, 2023 229.34 229.98 226.92 227.98 205,140 -1.28(-0.56%)
Jul 20, 2023 227.49 229.76 226.34 229.26 216,586 +3.34(+1.48%)
Jul 19, 2023 225.90 226.78 223.82 225.92 313,454 -0.12(-0.05%)
Jul 18, 2023 229.48 231.64 224.31 226.04 276,686 -3.43(-1.49%)
Jul 17, 2023 225.38 231.26 224.89 229.47 286,544 +4.66(+2.07%)
Jul 14, 2023 223.91 224.85 222.30 224.81 237,545 +0.07(+0.03%)
Jul 13, 2023 225.08 226.14 223.48 224.74 215,933 -1.29(-0.57%)
Jul 12, 2023 228.43 228.43 225.15 226.03 193,012 -1.36(-0.60%)
Jul 11, 2023 224.71 228.41 223.21 227.39 225,970 +3.05(+1.36%)
Jul 10, 2023 221.18 224.41 221.18 224.34 215,509 +3.56(+1.61%)
Jul 07, 2023 221.74 223.69 220.09 220.78 512,020 -1.62(-0.73%)
Jul 06, 2023 223.30 224.07 221.86 222.40 270,282 -1.75(-0.78%)
Jul 05, 2023 224.29 224.92 222.20 224.15 243,441 -1.05(-0.47%)
Jul 03, 2023 222.46 226.44 222.01 225.21 153,998 +1.13(+0.51%)
Jun 30, 2023 222.50 224.70 221.35 224.07 309,928 +0.63(+0.28%)
Jun 29, 2023 216.57 223.56 216.57 223.44 304,042 +6.44(+2.97%)
Jun 28, 2023 217.77 217.77 215.27 217.00 242,157 -0.75(-0.34%)
Jun 27, 2023 214.47 217.90 213.56 217.75 181,703 +2.56(+1.19%)
Jun 26, 2023 212.22 215.37 208.72 215.19 263,819 +1.59(+0.75%)
Jun 23, 2023 214.18 214.49 212.51 213.60 508,223 -0.97(-0.45%)
Jun 22, 2023 215.55 216.27 212.88 214.57 241,340 -1.70(-0.79%)
Jun 21, 2023 215.09 216.37 213.95 216.28 214,686 +1.19(+0.55%)
Jun 20, 2023 218.09 218.09 214.53 215.09 338,461 -2.67(-1.23%)
Jun 16, 2023 215.19 218.31 215.19 217.75 426,645 +2.55(+1.18%)
Jun 15, 2023 212.56 215.72 212.56 215.20 252,528 +25.20(+13.26%)
May 08, 2023 193.61 195.95 189.87 190.00 345,473 -3.21(-1.66%)
May 05, 2023 188.45 194.25 188.35 193.21 454,112 +4.68(+2.48%)
May 04, 2023 196.78 196.78 184.40 188.53 615,201 -4.02(-2.09%)
May 03, 2023 193.37 194.60 191.92 192.55 340,618 +0.11(+0.06%)
May 02, 2023 197.05 197.05 191.74 192.44 413,872 -5.31(-2.69%)
May 01, 2023 197.64 200.59 197.57 197.76 356,387 +0.49(+0.25%)
Apr 28, 2023 196.90 198.06 196.73 197.27 239,729 +0.27(+0.14%)
Apr 27, 2023 195.43 197.80 195.09 196.99 265,874 +1.49(+0.76%)
Apr 26, 2023 200.56 200.97 195.41 195.51 360,137 -6.38(-3.16%)
Apr 25, 2023 204.05 204.41 201.51 201.88 195,034 -2.87(-1.40%)
Apr 24, 2023 204.15 205.20 203.10 204.75 224,155 +0.59(+0.29%)
Apr 21, 2023 208.07 208.07 203.22 204.16 202,277 -2.93(-1.41%)
Apr 20, 2023 206.47 207.10 205.32 207.09 153,295 +0.66(+0.32%)
Apr 19, 2023 207.64 207.64 206.11 206.43 191,834 -0.98(-0.47%)
Apr 18, 2023 206.84 209.34 206.27 207.41 227,637 +0.64(+0.31%)
Apr 17, 2023 205.87 207.50 205.45 206.78 245,361 +1.40(+0.68%)
Apr 14, 2023 205.93 206.85 204.02 205.38 201,423 -1.47(-0.71%)
Apr 13, 2023 205.41 207.79 204.09 206.84 261,339 +0.90(+0.44%)
Apr 12, 2023 204.97 207.75 204.88 205.94 222,271 +1.33(+0.65%)
Apr 11, 2023 206.32 206.60 203.98 204.61 229,704 -0.50(-0.24%)
Apr 10, 2023 201.74 206.50 201.74 205.11 381,803 +3.47(+1.72%)
Apr 06, 2023 204.20 205.14 201.52 201.64 389,637 -1.50(-0.74%)
Apr 05, 2023 202.93 205.37 202.75 203.14 328,249 -0.66(-0.32%)
Apr 04, 2023 204.18 205.12 202.69 203.79 566,932 -0.66(-0.32%)
Apr 03, 2023 202.89 207.57 202.89 204.45 574,522 +1.94(+0.96%)
Mar 31, 2023 203.62 204.19 201.69 202.51 586,190 +0.05(+0.02%)
Mar 30, 2023 204.35 205.43 201.95 202.46 516,163 -1.77(-0.87%)
Mar 29, 2023 203.22 204.27 202.11 204.23 404,265 +1.92(+0.95%)
Mar 28, 2023 200.11 203.94 200.11 202.31 460,011 +1.90(+0.95%)
Mar 27, 2023 197.71 200.47 196.55 200.42 560,345 +4.75(+2.42%)
Mar 24, 2023 192.14 196.50 192.13 195.67 281,657 +3.23(+1.68%)
Mar 23, 2023 194.35 195.13 191.49 192.44 421,873 -2.62(-1.34%)
Mar 22, 2023 200.93 201.61 194.84 195.07 536,532 -5.99(-2.98%)
Mar 21, 2023 200.85 202.08 199.48 201.05 382,602 +2.15(+1.08%)
Mar 20, 2023 196.68 200.53 196.68 198.90 384,501 +3.87(+1.99%)
Mar 17, 2023 200.29 200.29 194.43 195.03 770,495 -5.76(-2.87%)
Mar 16, 2023 199.94 203.51 198.70 200.79 340,369 -0.17(-0.08%)
Mar 15, 2023 201.76 202.49 198.33 200.96 347,187 -2.86(-1.40%)
Mar 14, 2023 206.17 206.99 202.27 203.81 367,897 -0.79(-0.39%)
Mar 13, 2023 201.27 205.35 198.91 204.60 832,382 +1.17(+0.58%)
Mar 10, 2023 204.92 206.13 202.42 203.43 272,748 -2.00(-0.98%)
Mar 09, 2023 209.34 211.10 205.38 205.44 340,960 -2.29(-1.10%)
Mar 08, 2023 210.21 210.81 205.88 207.72 329,338 -1.61(-0.77%)
Mar 07, 2023 212.66 213.33 209.34 209.34 264,844 -2.77(-1.31%)
Mar 06, 2023 213.61 214.87 211.09 212.11 317,942 -1.63(-0.76%)
Mar 03, 2023 213.62 214.03 211.86 213.74 269,467 +0.96(+0.45%)
Mar 02, 2023 210.18 212.91 209.25 212.78 208,086 +1.75(+0.83%)
Mar 01, 2023 209.55 211.19 208.85 211.03 247,987 +0.52(+0.25%)
Feb 28, 2023 213.05 214.08 210.44 210.51 383,465 -2.13(-1.00%)
Feb 27, 2023 216.24 217.47 212.59 212.65 435,253 -3.30(-1.53%)
Feb 24, 2023 212.08 216.24 211.44 215.94 591,780 +3.37(+1.58%)
Feb 23, 2023 214.50 215.94 210.81 212.58 350,853 -2.15(-1.00%)
Feb 22, 2023 216.34 217.65 213.66 214.73 348,330 -1.23(-0.57%)
Feb 21, 2023 219.93 220.60 214.98 215.96 417,823 -2.45(-1.12%)
Feb 17, 2023 213.22 219.71 213.22 218.42 1,400,195 +5.47(+2.57%)
Feb 16, 2023 211.15 216.14 211.15 212.95 311,427 +0.50(+0.23%)
Feb 15, 2023 209.22 213.35 208.51 212.45 556,398 +2.16(+1.03%)
Feb 14, 2023 213.04 213.59 210.16 210.29 463,009 -2.67(-1.26%)
Feb 13, 2023 215.88 217.60 211.29 212.97 524,206 -2.33(-1.08%)
Feb 10, 2023 215.21 217.06 213.86 215.29 506,532 +0.86(+0.40%)
Feb 09, 2023 214.97 217.00 206.16 214.44 1,140,129 -5.11(-2.33%)
Feb 08, 2023 217.40 220.31 216.99 219.54 388,319 +0.38(+0.17%)
Feb 07, 2023 215.59 220.08 212.92 219.16 458,973 +3.21(+1.49%)
Feb 06, 2023 211.61 216.16 211.61 215.96 580,276 +4.90(+2.32%)
Feb 03, 2023 212.39 213.07 209.37 211.05 372,528 -0.72(-0.34%)
Feb 02, 2023 211.16 213.59 208.63 211.77 536,071 -0.63(-0.30%)
Feb 01, 2023 213.46 214.33 211.33 212.40 353,981 -2.12(-0.99%)
Jan 31, 2023 211.38 214.77 210.69 214.53 267,890 +3.77(+1.79%)
Jan 30, 2023 213.39 214.44 209.89 210.76 300,996 -1.51(-0.71%)
Jan 27, 2023 212.53 214.43 210.64 212.27 250,910 +0.66(+0.31%)
Jan 26, 2023 211.76 214.72 210.50 211.61 368,955 +0.66(+0.31%)
Jan 25, 2023 213.32 213.32 205.97 210.94 488,356 -3.20(-1.49%)
Jan 24, 2023 211.58 214.33 207.99 214.15 384,215 +2.15(+1.01%)
Jan 23, 2023 213.19 214.97 211.85 212.00 395,041 -0.16(-0.07%)
Jan 20, 2023 212.68 214.19 210.53 212.15 366,614 +0.38(+0.18%)
Jan 19, 2023 213.07 214.34 210.74 211.77 272,838 -1.58(-0.74%)
Jan 18, 2023 215.57 215.68 212.14 213.35 362,429 -2.16(-1.00%)
Jan 17, 2023 217.83 220.01 213.31 215.51 290,190 -1.48(-0.68%)
Jan 13, 2023 217.78 219.54 214.29 216.99 378,833 -5.25(-2.36%)
Jan 12, 2023 220.85 223.98 220.40 222.24 294,972 +1.40(+0.63%)
Jan 11, 2023 218.40 221.10 216.60 220.84 422,631 +2.98(+1.37%)
Jan 10, 2023 216.54 219.75 214.16 217.86 465,233 +2.34(+1.09%)
Jan 09, 2023 223.24 223.24 214.65 215.52 546,247 -8.32(-3.72%)
Jan 06, 2023 223.60 226.33 220.32 223.83 357,935 +3.07(+1.39%)
Jan 05, 2023 221.95 222.57 218.64 220.76 370,001 -1.18(-0.53%)
Jan 04, 2023 220.88 223.65 219.53 221.94 641,922 -0.19(-0.08%)
Jan 03, 2023 223.41 224.51 221.05 222.12 218,830 -2.27(-1.01%)
Dec 30, 2022 224.96 225.11 221.56 224.39 149,400 -0.28(-0.13%)
Dec 29, 2022 223.44 224.97 222.09 224.67 137,916 +1.61(+0.72%)
Dec 28, 2022 225.16 226.18 222.86 223.06 167,068 -2.70(-1.20%)
Dec 27, 2022 223.76 226.82 223.76 225.76 317,430 +1.97(+0.88%)
Dec 23, 2022 222.81 224.88 222.53 223.79 150,888 +1.01(+0.45%)
Dec 22, 2022 223.17 223.66 219.03 222.78 190,915 -1.34(-0.60%)
Dec 21, 2022 223.28 224.68 222.22 224.13 168,043 +1.57(+0.70%)
Dec 20, 2022 223.54 226.68 222.55 222.56 226,464 -0.75(-0.34%)
Dec 19, 2022 224.64 227.33 222.40 223.31 258,099 -1.65(-0.74%)
Dec 16, 2022 220.59 226.86 219.59 224.96 1,111,782 +2.69(+1.21%)
Dec 15, 2022 226.52 227.72 220.74 222.28 503,868 -4.74(-2.09%)
Dec 14, 2022 226.05 229.63 224.16 227.01 291,087 +1.39(+0.62%)
Dec 13, 2022 231.44 231.44 224.75 225.62 421,238 -3.38(-1.48%)
Dec 12, 2022 226.77 229.08 225.48 229.01 248,510 +2.01(+0.89%)
Dec 09, 2022 229.03 231.83 226.79 227.00 194,781 -1.83(-0.80%)
Dec 08, 2022 231.90 232.29 227.59 228.82 296,207 +0.90(+0.39%)
Dec 07, 2022 229.25 232.51 227.85 227.93 453,005 -1.35(-0.59%)
Dec 06, 2022 229.88 229.93 227.07 229.28 444,479 -0.13(-0.05%)
Dec 05, 2022 231.30 231.86 226.33 229.41 396,887 -4.71(-2.01%)
Dec 02, 2022 222.88 235.13 222.88 234.12 830,747 +9.51(+4.24%)
Dec 01, 2022 226.63 226.89 222.47 224.60 353,122 -1.03(-0.46%)
Nov 30, 2022 221.58 225.73 218.92 225.63 541,540 +3.83(+1.73%)
Nov 29, 2022 222.97 225.33 221.34 221.80 397,258 -0.87(-0.39%)
Nov 28, 2022 222.12 224.04 220.99 222.67 518,251 -1.41(-0.63%)
Nov 25, 2022 223.10 224.17 222.26 224.08 118,314 +2.70(+1.22%)
Nov 23, 2022 222.10 224.70 218.58 221.37 347,878 -1.55(-0.69%)
Nov 22, 2022 226.31 227.26 221.90 222.92 445,348 -2.21(-0.98%)
Nov 21, 2022 219.52 227.14 219.12 225.12 546,969 +5.21(+2.37%)
Nov 18, 2022 217.41 222.63 217.41 219.92 981,838 +3.18(+1.47%)
Nov 17, 2022 215.60 217.71 214.64 216.74 652,017 +0.08(+0.04%)
Nov 16, 2022 216.12 218.09 214.51 216.66 536,491 +0.71(+0.33%)
Nov 15, 2022 215.14 218.00 212.44 215.95 865,673 +2.02(+0.95%)
Nov 14, 2022 219.91 223.19 213.91 213.93 763,528 -6.25(-2.84%)
Nov 11, 2022 229.21 230.26 217.63 220.18 816,893 -16.05(-6.79%)
Nov 10, 2022 235.84 238.06 232.09 236.23 305,537 +5.21(+2.25%)
Nov 09, 2022 235.98 236.15 229.81 231.03 297,553 -5.55(-2.35%)
Nov 08, 2022 235.96 238.65 234.65 236.58 298,653 +0.18(+0.08%)
Nov 07, 2022 235.58 237.43 232.45 236.40 333,974 +0.38(+0.16%)
Nov 04, 2022 236.71 239.88 231.57 236.02 373,589 -0.29(-0.12%)
Nov 03, 2022 237.52 239.07 224.05 236.31 847,983 -9.22(-3.76%)
Nov 02, 2022 247.06 244.25 245.53 493,150 -2.96(-1.19%)
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.