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

Huntington Ingalls Industries (NY: HII )

268.84 -2.38 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
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%)
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.