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

Huntington Ingalls Industries (NY: HII )

268.03 -0.99 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Dec 29, 2023 254.80 256.30 254.23 255.95 170,605 +1.15(+0.45%)
Dec 28, 2023 254.15 255.64 254.06 254.80 119,132 +0.16(+0.06%)
Dec 27, 2023 253.44 255.04 253.17 254.64 109,854 +0.47(+0.19%)
Dec 26, 2023 252.53 254.44 252.21 254.16 80,342 +1.72(+0.68%)
Dec 22, 2023 251.78 253.25 251.24 252.45 135,559 +2.04(+0.82%)
Dec 21, 2023 250.38 251.03 248.70 250.41 110,090 +1.57(+0.63%)
Dec 20, 2023 252.39 253.49 248.78 248.84 209,674 -4.51(-1.78%)
Dec 19, 2023 252.06 253.47 250.83 253.36 206,355 +1.96(+0.78%)
Dec 18, 2023 250.07 251.68 249.84 251.40 265,176 +1.45(+0.58%)
Dec 15, 2023 251.04 253.37 249.95 249.95 1,274,734 -2.25(-0.89%)
Dec 14, 2023 254.13 254.15 248.67 252.19 473,114 -1.73(-0.68%)
Dec 13, 2023 250.86 254.88 249.64 253.93 350,000 +3.06(+1.22%)
Dec 12, 2023 246.74 252.45 246.22 250.86 439,141 +4.04(+1.64%)
Dec 11, 2023 243.74 247.01 243.18 246.82 421,555 +3.44(+1.41%)
Dec 08, 2023 242.08 243.74 241.42 243.38 239,380 +1.68(+0.69%)
Dec 07, 2023 240.73 241.83 240.00 241.71 209,552 +1.58(+0.66%)
Dec 06, 2023 237.47 240.20 237.47 240.13 186,259 +3.06(+1.29%)
Dec 05, 2023 238.38 238.63 236.46 237.06 234,292 -2.09(-0.87%)
Dec 04, 2023 234.37 239.20 234.37 239.15 312,908 +3.81(+1.62%)
Dec 01, 2023 233.68 236.07 232.33 235.35 231,650 +1.69(+0.73%)
Nov 30, 2023 230.71 233.77 230.45 233.65 336,917 +3.22(+1.40%)
Nov 29, 2023 233.69 234.83 229.83 230.43 261,295 -2.89(-1.24%)
Nov 28, 2023 233.95 234.46 232.46 233.32 196,794 +0.23(+0.10%)
Nov 27, 2023 234.33 234.33 230.85 233.09 243,391 -1.86(-0.79%)
Nov 24, 2023 234.95 237.02 234.82 234.95 101,543 +0.26(+0.11%)
Nov 22, 2023 233.87 236.07 233.87 234.70 191,014 +0.10(+0.04%)
Nov 21, 2023 234.46 234.84 232.88 234.60 145,220 -0.28(-0.12%)
Nov 20, 2023 233.05 235.75 231.71 234.87 220,511 +2.76(+1.19%)
Nov 17, 2023 231.91 233.22 229.84 232.12 735,901 +2.14(+0.93%)
Nov 16, 2023 230.40 233.01 228.78 229.98 188,305 -0.32(-0.14%)
Nov 15, 2023 230.72 232.56 229.58 230.30 335,694 -1.00(-0.43%)
Nov 14, 2023 229.42 232.24 228.69 231.30 273,560 +2.51(+1.10%)
Nov 13, 2023 225.74 230.10 225.71 228.79 313,538 +3.36(+1.49%)
Nov 10, 2023 224.29 226.14 223.13 225.43 201,379 +1.75(+0.78%)
Nov 09, 2023 224.69 225.50 221.93 223.68 220,562 -0.37(-0.17%)
Nov 08, 2023 228.48 228.63 223.04 224.05 199,000 -3.65(-1.60%)
Nov 07, 2023 229.88 229.88 226.46 227.69 220,941 -2.27(-0.98%)
Nov 06, 2023 229.41 230.83 228.38 229.96 355,369 +0.58(+0.25%)
Nov 03, 2023 230.68 231.66 228.11 229.38 349,337 +0.11(+0.05%)
Nov 02, 2023 224.38 229.60 220.90 229.27 515,472 +12.61(+5.82%)
Nov 01, 2023 217.41 217.41 214.24 216.66 334,106 +1.15(+0.53%)
Oct 31, 2023 213.39 216.99 213.04 215.52 297,097 +2.42(+1.14%)
Oct 30, 2023 209.97 214.05 209.44 213.10 276,174 +4.15(+1.98%)
Oct 27, 2023 212.63 215.74 208.85 208.95 304,228 -4.81(-2.25%)
Oct 26, 2023 211.19 214.24 210.36 213.76 300,823 +2.91(+1.38%)
Oct 25, 2023 211.50 213.66 210.53 210.85 217,713 +0.72(+0.34%)
Oct 24, 2023 213.88 214.57 208.42 210.13 179,774 -1.97(-0.93%)
Oct 23, 2023 215.09 216.21 211.89 212.11 181,300 -2.70(-1.26%)
Oct 20, 2023 218.08 218.67 214.72 214.80 414,732 -2.20(-1.01%)
Oct 19, 2023 218.20 220.37 216.68 217.00 291,548 -1.65(-0.75%)
Oct 18, 2023 219.22 220.78 217.51 218.65 265,064 +0.05(+0.02%)
Oct 17, 2023 220.05 221.65 217.37 218.60 283,620 -2.16(-0.98%)
Oct 16, 2023 220.92 221.51 218.24 220.75 259,374 +0.32(+0.15%)
Oct 13, 2023 217.46 220.91 215.62 220.43 271,344 +5.90(+2.75%)
Oct 12, 2023 216.47 216.64 213.08 214.53 225,157 -1.46(-0.68%)
Oct 11, 2023 215.24 216.83 214.30 215.99 227,122 +0.94(+0.44%)
Oct 10, 2023 218.10 218.51 214.28 215.05 330,827 -2.06(-0.95%)
Oct 09, 2023 204.72 217.45 204.72 217.11 678,297 +18.55(+9.34%)
Oct 06, 2023 195.69 199.78 195.21 198.56 243,531 +2.19(+1.11%)
Oct 05, 2023 197.73 198.66 196.35 196.37 170,499 -1.33(-0.67%)
Oct 04, 2023 197.71 199.53 195.72 197.70 256,120 -0.56(-0.28%)
Oct 03, 2023 197.50 198.83 196.51 198.26 235,340 +0.21(+0.10%)
Oct 02, 2023 200.34 200.97 197.80 198.06 265,603 -2.52(-1.26%)
Sep 29, 2023 201.68 202.80 200.11 200.58 193,191 -0.47(-0.23%)
Sep 28, 2023 200.54 202.79 199.97 201.05 347,624 +1.83(+0.92%)
Sep 27, 2023 197.25 199.23 196.54 199.21 214,814 +2.72(+1.39%)
Sep 26, 2023 196.74 198.35 196.12 196.49 218,631 -0.90(-0.46%)
Sep 25, 2023 196.62 198.40 197.15 197.39 177,877 +0.24(+0.12%)
Sep 22, 2023 198.26 199.42 196.12 197.15 245,929 -1.39(-0.70%)
Sep 21, 2023 200.66 201.11 195.66 198.54 577,843 -3.02(-1.50%)
Sep 20, 2023 206.11 206.11 201.49 201.56 549,954 -3.27(-1.60%)
Sep 19, 2023 208.45 208.57 204.50 204.83 266,491 -3.30(-1.58%)
Sep 18, 2023 207.89 209.66 206.43 208.13 181,871 +0.62(+0.30%)
Sep 15, 2023 208.46 210.00 207.45 207.51 351,503 -1.25(-0.60%)
Sep 14, 2023 205.48 208.82 205.29 208.76 182,899 +3.34(+1.63%)
Sep 13, 2023 207.93 208.55 204.98 205.42 215,726 -1.79(-0.87%)
Sep 12, 2023 205.93 208.77 205.93 207.21 130,460 +0.25(+0.12%)
Sep 11, 2023 206.47 207.77 204.29 206.97 144,418 +0.25(+0.12%)
Sep 08, 2023 205.28 206.86 204.67 206.71 173,718 +1.43(+0.70%)
Sep 07, 2023 205.43 206.53 204.09 205.28 428,997 +0.18(+0.09%)
Sep 06, 2023 212.12 212.69 205.01 205.11 332,499 -7.77(-3.65%)
Sep 05, 2023 216.46 216.46 212.87 212.87 186,526 -3.67(-1.69%)
Sep 01, 2023 217.34 217.75 215.96 216.54 130,317 +0.53(+0.25%)
Aug 31, 2023 216.81 218.25 215.99 216.01 164,227 -0.48(-0.22%)
Aug 30, 2023 215.16 217.07 214.94 216.49 193,281 +1.75(+0.82%)
Aug 29, 2023 214.09 215.20 212.31 214.73 162,056 +0.06(+0.03%)
Aug 28, 2023 214.29 216.19 213.85 214.68 163,677 +0.40(+0.19%)
Aug 25, 2023 215.34 215.34 212.82 214.27 123,467 +0.43(+0.20%)
Aug 24, 2023 213.90 216.70 213.44 213.84 145,396 -0.85(-0.40%)
Aug 23, 2023 215.47 215.47 213.37 214.69 170,537 -0.39(-0.18%)
Aug 22, 2023 214.77 216.05 214.04 215.08 136,581 +0.69(+0.32%)
Aug 21, 2023 214.10 215.35 212.86 214.39 245,783 +0.46(+0.21%)
Aug 18, 2023 214.26 217.01 213.32 213.93 476,152 -0.85(-0.39%)
Aug 17, 2023 219.02 219.46 214.49 214.78 379,435 -3.33(-1.53%)
Aug 16, 2023 216.80 219.82 216.80 218.12 186,885 +0.93(+0.43%)
Aug 15, 2023 221.06 222.40 217.03 217.19 265,596 -4.79(-2.16%)
Aug 14, 2023 221.45 222.55 219.80 221.98 218,239 +0.79(+0.36%)
Aug 11, 2023 219.72 221.54 217.76 221.19 195,811 +2.14(+0.97%)
Aug 10, 2023 221.03 221.77 218.38 219.05 190,813 -2.90(-1.30%)
Aug 09, 2023 220.76 223.09 219.31 221.95 192,496 +1.60(+0.73%)
Aug 08, 2023 222.61 224.34 219.17 220.35 222,917 -4.41(-1.96%)
Aug 07, 2023 221.89 226.70 221.89 224.76 238,280 +3.61(+1.63%)
Aug 04, 2023 221.75 222.61 220.12 221.15 369,336 +0.56(+0.26%)
Aug 03, 2023 223.72 229.56 213.03 220.58 604,661 -1.52(-0.68%)
Aug 02, 2023 224.14 224.75 221.90 222.10 339,939 -2.10(-0.93%)
Aug 01, 2023 223.84 225.87 222.88 224.20 226,562 +0.29(+0.13%)
Jul 31, 2023 225.37 225.37 221.69 223.91 313,308 -0.76(-0.34%)
Jul 28, 2023 226.85 226.85 222.59 224.67 226,267 -0.14(-0.06%)
Jul 27, 2023 227.83 227.83 222.41 224.80 295,527 -3.77(-1.65%)
Jul 26, 2023 226.14 229.70 225.24 228.58 252,755 +2.80(+1.24%)
Jul 25, 2023 223.16 226.12 220.65 225.78 167,169 +0.36(+0.16%)
Jul 24, 2023 225.90 227.09 224.75 225.42 152,696 -0.34(-0.15%)
Jul 21, 2023 227.10 227.74 224.71 225.76 207,159 -1.27(-0.56%)
Jul 20, 2023 225.27 227.52 224.13 227.03 218,717 +3.30(+1.48%)
Jul 19, 2023 223.69 224.57 221.64 223.72 316,539 -0.12(-0.05%)
Jul 18, 2023 227.24 229.39 222.12 223.84 279,409 -3.39(-1.49%)
Jul 17, 2023 223.19 229.01 222.70 227.23 289,364 +4.61(+2.07%)
Jul 14, 2023 221.72 222.66 220.13 222.62 239,883 +0.07(+0.03%)
Jul 13, 2023 222.88 223.94 221.30 222.55 218,059 -1.28(-0.57%)
Jul 12, 2023 226.20 226.20 222.95 223.83 194,912 -1.35(-0.60%)
Jul 11, 2023 222.52 226.18 221.03 225.18 228,194 +3.02(+1.36%)
Jul 10, 2023 219.02 222.22 219.02 222.15 217,630 +3.53(+1.61%)
Jul 07, 2023 219.58 221.51 217.94 218.62 517,060 -1.61(-0.73%)
Jul 06, 2023 221.12 221.89 219.70 220.23 272,942 -1.74(-0.78%)
Jul 05, 2023 222.10 222.73 220.03 221.97 245,837 -1.04(-0.47%)
Jul 03, 2023 220.29 224.23 219.84 223.01 155,514 +1.12(+0.51%)
Jun 30, 2023 220.33 222.51 219.19 221.89 312,978 +0.62(+0.28%)
Jun 29, 2023 214.46 221.38 214.46 221.26 307,034 +6.38(+2.97%)
Jun 28, 2023 215.65 215.65 213.17 214.89 244,540 -0.74(-0.34%)
Jun 27, 2023 212.37 215.78 211.48 215.63 183,492 +2.53(+1.19%)
Jun 26, 2023 210.15 213.27 206.68 213.10 266,416 +1.58(+0.75%)
Jun 23, 2023 212.09 212.40 210.44 211.52 513,225 -0.97(-0.45%)
Jun 22, 2023 213.45 214.16 210.80 212.48 243,716 -1.69(-0.79%)
Jun 21, 2023 212.99 214.26 211.87 214.17 216,799 +1.18(+0.55%)
Jun 20, 2023 215.96 215.96 212.44 212.99 341,792 -2.64(-1.23%)
Jun 16, 2023 213.10 216.19 213.10 215.63 430,845 +2.53(+1.18%)
Jun 15, 2023 210.49 213.62 210.49 213.10 255,014 +24.96(+13.26%)
May 08, 2023 191.72 194.04 188.02 188.15 348,874 -3.18(-1.66%)
May 05, 2023 186.62 192.36 186.51 191.32 458,582 +4.63(+2.48%)
May 04, 2023 194.86 194.86 182.61 186.69 621,256 -3.98(-2.09%)
May 03, 2023 191.49 192.71 190.05 190.68 343,971 +0.11(+0.06%)
May 02, 2023 195.13 195.13 189.87 190.57 417,946 -5.26(-2.69%)
May 01, 2023 195.71 198.64 195.65 195.83 359,895 +0.48(+0.25%)
Apr 28, 2023 194.98 196.13 194.81 195.34 242,089 +0.27(+0.14%)
Apr 27, 2023 193.52 195.87 193.19 195.07 268,491 +1.47(+0.76%)
Apr 26, 2023 198.60 199.01 193.50 193.60 363,682 -6.32(-3.16%)
Apr 25, 2023 202.06 202.42 199.55 199.92 196,954 -2.84(-1.40%)
Apr 24, 2023 202.16 203.20 201.12 202.75 226,361 +0.58(+0.29%)
Apr 21, 2023 206.04 206.04 201.24 202.17 204,268 -2.90(-1.41%)
Apr 20, 2023 204.46 205.08 203.32 205.07 154,804 +0.65(+0.32%)
Apr 19, 2023 205.61 205.61 204.10 204.42 193,722 -0.97(-0.47%)
Apr 18, 2023 204.83 207.30 204.26 205.39 229,877 +0.63(+0.31%)
Apr 17, 2023 203.86 205.48 203.44 204.76 247,776 +1.39(+0.68%)
Apr 14, 2023 203.92 204.84 202.03 203.38 203,405 -1.45(-0.71%)
Apr 13, 2023 203.40 205.77 202.10 204.83 263,911 +0.89(+0.44%)
Apr 12, 2023 202.97 205.73 202.88 203.94 224,458 +1.32(+0.65%)
Apr 11, 2023 204.31 204.59 201.99 202.62 231,964 -0.49(-0.24%)
Apr 10, 2023 199.77 204.49 199.77 203.11 385,561 +3.44(+1.72%)
Apr 06, 2023 202.21 203.14 199.56 199.68 393,472 -1.48(-0.74%)
Apr 05, 2023 200.95 203.37 200.77 201.16 331,480 -0.65(-0.32%)
Apr 04, 2023 202.19 203.12 200.71 201.81 572,512 -0.65(-0.32%)
Apr 03, 2023 200.91 205.54 200.91 202.46 580,177 +1.92(+0.96%)
Mar 31, 2023 201.63 202.20 199.72 200.54 591,960 +0.05(+0.02%)
Mar 30, 2023 202.36 203.42 199.99 200.49 521,243 -1.75(-0.87%)
Mar 29, 2023 201.24 202.28 200.14 202.24 408,244 +1.90(+0.95%)
Mar 28, 2023 198.16 201.95 198.16 200.34 464,539 +1.88(+0.95%)
Mar 27, 2023 195.78 198.51 194.63 198.46 565,860 +4.70(+2.42%)
Mar 24, 2023 190.27 194.59 190.26 193.77 284,429 +3.20(+1.68%)
Mar 23, 2023 192.46 193.23 189.62 190.57 426,026 -2.60(-1.34%)
Mar 22, 2023 198.97 199.65 192.94 193.16 541,813 -5.93(-2.98%)
Mar 21, 2023 198.89 200.11 197.53 199.09 386,368 +2.13(+1.08%)
Mar 20, 2023 194.76 198.58 194.76 196.96 388,286 +3.84(+1.99%)
Mar 17, 2023 198.34 198.34 192.54 193.13 778,079 -5.70(-2.87%)
Mar 16, 2023 197.99 201.53 196.76 198.83 343,719 -0.17(-0.08%)
Mar 15, 2023 199.79 200.52 196.40 199.00 350,605 -2.83(-1.40%)
Mar 14, 2023 204.16 204.97 200.29 201.83 371,519 -0.78(-0.39%)
Mar 13, 2023 199.31 203.35 196.97 202.61 840,575 +1.16(+0.58%)
Mar 10, 2023 202.92 204.12 200.45 201.45 275,433 -1.99(-0.98%)
Mar 09, 2023 207.30 209.04 203.38 203.43 344,316 -2.27(-1.10%)
Mar 08, 2023 208.16 208.75 203.87 205.70 332,579 -1.60(-0.77%)
Mar 07, 2023 210.59 211.25 207.30 207.30 267,451 -2.74(-1.30%)
Mar 06, 2023 211.53 212.78 209.03 210.04 321,072 -1.62(-0.76%)
Mar 03, 2023 211.54 211.94 209.79 211.66 272,119 +0.95(+0.45%)
Mar 02, 2023 208.13 210.83 207.21 210.71 210,134 +1.73(+0.83%)
Mar 01, 2023 207.51 209.13 206.81 208.97 250,428 +0.51(+0.25%)
Feb 28, 2023 210.97 212.00 208.39 208.46 387,239 -2.11(-1.00%)
Feb 27, 2023 214.13 215.35 210.51 210.57 439,537 -3.26(-1.53%)
Feb 24, 2023 210.01 214.13 209.38 213.84 597,605 +3.33(+1.58%)
Feb 23, 2023 212.41 213.84 208.75 210.50 354,307 -2.13(-1.00%)
Feb 22, 2023 214.24 215.53 211.58 212.64 351,759 -1.22(-0.57%)
Feb 21, 2023 217.79 218.45 212.89 213.86 421,935 -2.43(-1.12%)
Feb 17, 2023 211.14 217.57 211.14 216.29 1,413,977 +5.41(+2.57%)
Feb 16, 2023 209.09 214.03 209.09 210.87 314,492 +0.49(+0.23%)
Feb 15, 2023 207.18 211.27 206.48 210.38 561,875 +2.14(+1.03%)
Feb 14, 2023 210.96 211.51 208.11 208.24 467,567 -2.65(-1.26%)
Feb 13, 2023 213.77 215.48 209.23 210.89 529,366 -2.30(-1.08%)
Feb 10, 2023 213.11 214.95 211.78 213.19 511,518 +0.85(+0.40%)
Feb 09, 2023 212.88 214.88 204.15 212.35 1,151,351 -5.06(-2.33%)
Feb 08, 2023 215.28 218.16 214.88 217.40 392,141 +0.38(+0.17%)
Feb 07, 2023 213.48 217.93 210.84 217.03 463,491 +3.18(+1.49%)
Feb 06, 2023 209.54 214.05 209.54 213.85 585,987 +4.85(+2.32%)
Feb 03, 2023 210.32 211.00 207.33 209.00 376,195 -0.71(-0.34%)
Feb 02, 2023 209.10 211.51 206.60 209.71 541,347 -0.63(-0.30%)
Feb 01, 2023 211.37 212.24 209.27 210.33 357,466 -2.10(-0.99%)
Jan 31, 2023 209.32 212.68 208.64 212.43 270,527 +3.73(+1.79%)
Jan 30, 2023 211.31 212.35 207.84 208.71 303,959 -1.49(-0.71%)
Jan 27, 2023 210.46 212.34 208.59 210.20 253,380 +0.66(+0.31%)
Jan 26, 2023 209.70 212.63 208.45 209.54 372,586 +0.66(+0.31%)
Jan 25, 2023 211.24 211.24 203.96 208.89 493,162 -3.17(-1.49%)
Jan 24, 2023 209.51 212.24 205.96 212.06 387,997 +2.13(+1.01%)
Jan 23, 2023 211.11 212.87 209.78 209.93 398,930 -0.15(-0.07%)
Jan 20, 2023 210.60 212.11 208.47 210.08 370,223 +0.38(+0.18%)
Jan 19, 2023 211.00 212.25 208.69 209.71 275,524 -1.56(-0.74%)
Jan 18, 2023 213.46 213.57 210.08 211.27 365,996 -2.14(-1.00%)
Jan 17, 2023 215.71 217.87 211.23 213.41 293,046 -1.46(-0.68%)
Jan 13, 2023 215.66 217.40 212.20 214.87 382,562 -5.20(-2.36%)
Jan 12, 2023 218.69 221.80 218.25 220.07 297,875 +1.39(+0.63%)
Jan 11, 2023 216.27 218.95 214.49 218.69 426,791 +2.95(+1.37%)
Jan 10, 2023 214.43 217.61 212.08 215.74 469,812 +2.32(+1.09%)
Jan 09, 2023 221.06 221.06 212.56 213.42 551,623 -8.24(-3.72%)
Jan 06, 2023 221.42 224.13 218.18 221.65 361,458 +3.04(+1.39%)
Jan 05, 2023 219.78 220.41 216.51 218.61 373,643 -1.17(-0.53%)
Jan 04, 2023 218.72 221.47 217.38 219.77 648,240 -0.18(-0.08%)
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.