Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Huntington Ingalls Industries (NY: HII )

208.06 USD -0.29 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Apr 16, 2021 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 30, 2018 245.41 247.20 243.13 243.21 386,421 -2.56(-1.04%)
Apr 27, 2018 251.62 252.26 244.75 245.77 469,308 -5.73(-2.28%)
Apr 26, 2018 252.85 253.35 249.37 251.50 225,614 -1.00(-0.40%)
Apr 25, 2018 255.78 256.89 248.42 252.50 357,160 -3.28(-1.28%)
Apr 24, 2018 266.55 267.73 252.78 255.78 290,257 -9.19(-3.47%)
Apr 23, 2018 263.91 265.50 262.89 264.97 190,064 +1.41(+0.53%)
Apr 20, 2018 265.91 266.06 261.80 263.56 215,860 -2.03(-0.76%)
Apr 19, 2018 263.87 266.34 262.29 265.59 258,406 +1.79(+0.68%)
Apr 18, 2018 262.70 264.50 262.09 263.80 281,737 +2.81(+1.08%)
Apr 17, 2018 259.85 263.64 259.85 260.99 338,852 +2.29(+0.89%)
Apr 16, 2018 258.32 259.64 257.21 258.70 211,792 +2.03(+0.79%)
Apr 13, 2018 258.58 258.58 254.61 256.67 414,472 -0.54(-0.21%)
Apr 12, 2018 255.73 259.67 254.87 257.21 362,821 +2.69(+1.06%)
Apr 11, 2018 253.85 257.49 253.43 254.52 289,975 -0.28(-0.11%)
Apr 10, 2018 260.00 260.45 254.46 254.80 349,804 -2.34(-0.91%)
Apr 09, 2018 257.90 260.39 256.57 257.14 256,799 +0.83(+0.32%)
Apr 06, 2018 258.36 260.63 254.40 256.31 594,958 -4.68(-1.79%)
Apr 05, 2018 261.18 263.10 259.00 260.99 270,401 +1.08(+0.42%)
Apr 04, 2018 254.80 260.12 253.30 259.91 418,421 +0.78(+0.30%)
Apr 03, 2018 253.79 259.27 253.79 259.13 476,697 +5.72(+2.26%)
Apr 02, 2018 257.88 258.29 250.15 253.41 512,590 -4.35(-1.69%)
Mar 29, 2018 257.76 257.76 257.76 0 +4.58(+1.81%)
Mar 28, 2018 255.89 256.63 251.29 253.18 479,355 -1.60(-0.63%)
Mar 27, 2018 263.79 264.53 253.11 254.78 587,004 -7.46(-2.84%)
Mar 26, 2018 259.01 262.80 256.81 262.24 470,694 +8.26(+3.25%)
Mar 23, 2018 249.65 258.96 249.11 253.98 529,335 +4.83(+1.94%)
Mar 22, 2018 253.38 254.97 248.74 249.15 370,184 -6.52(-2.55%)
Mar 21, 2018 257.20 259.84 255.53 255.67 316,854 -0.85(-0.33%)
Mar 20, 2018 254.10 258.04 254.10 256.52 734,306 +2.52(+0.99%)
Mar 19, 2018 254.00 255.20 252.09 254.00 476,692 -0.09(-0.04%)
Mar 16, 2018 253.16 255.83 252.03 254.09 1,103,618 +0.22(+0.09%)
Mar 15, 2018 256.22 256.24 252.56 253.87 510,934 -1.64(-0.64%)
Mar 14, 2018 259.34 259.99 254.68 255.51 671,554 -3.16(-1.22%)
Mar 13, 2018 260.01 260.70 257.68 258.67 481,909 +0.51(+0.20%)
Mar 12, 2018 264.02 264.26 257.48 258.16 513,071 -5.87(-2.22%)
Mar 09, 2018 262.00 264.39 260.58 264.03 309,191 +3.08(+1.18%)
Mar 08, 2018 261.17 262.16 258.12 260.95 379,573 +1.40(+0.54%)
Mar 07, 2018 260.13 253.91 259.55 492,937 +0.93(+0.36%)
Mar 06, 2018 260.35 261.54 257.34 258.62 394,346 -1.46(-0.56%)
Mar 05, 2018 261.27 253.37 260.08 597,072 -0.77(-0.30%)
Mar 02, 2018 258.80 262.44 255.19 260.85 477,988 +0.54(+0.21%)
Mar 01, 2018 262.96 266.80 258.55 260.31 630,490 -1.70(-0.65%)
Feb 28, 2018 263.88 266.53 261.91 262.01 1,094,963 -0.75(-0.29%)
Feb 27, 2018 266.66 270.55 262.46 262.76 539,469 -3.41(-1.28%)
Feb 26, 2018 267.14 267.89 264.09 266.17 757,804 +1.15(+0.43%)
Feb 23, 2018 263.66 265.22 259.70 265.02 503,184 +2.19(+0.83%)
Feb 22, 2018 261.79 262.83 514,528 -8.05(-2.97%)
Feb 21, 2018 266.55 276.69 265.81 270.88 848,519 +4.77(+1.79%)
Feb 20, 2018 265.33 269.88 261.73 266.11 782,422 +0.41(+0.15%)
Feb 16, 2018 265.70 265.70 265.70 0 +10.31(+4.04%)
Feb 15, 2018 244.06 255.48 244.06 255.39 1,045,571 +13.99(+5.80%)
Feb 14, 2018 236.67 242.47 236.36 241.40 491,349 +3.94(+1.66%)
Feb 13, 2018 238.28 237.46 740,319 +2.53(+1.08%)
Feb 12, 2018 231.33 237.44 228.11 234.93 438,813 +4.62(+2.01%)
Feb 09, 2018 227.62 232.30 222.56 230.31 499,586 +4.94(+2.19%)
Feb 08, 2018 234.65 236.22 225.32 225.37 330,772 -9.45(-4.02%)
Feb 07, 2018 227.67 238.43 227.41 234.82 364,670 +7.15(+3.14%)
Feb 06, 2018 223.09 229.62 221.71 227.67 554,246 -4.11(-1.77%)
Feb 05, 2018 241.67 242.05 226.03 231.78 413,909 -11.99(-4.92%)
Feb 02, 2018 243.70 245.38 241.18 243.77 514,749 +2.30(+0.95%)
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.