Skip to main content

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

Historical Prices

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.