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

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
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 227.24 229.39 222.12 223.84 279,410 -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 212.99 214.21 211.87 214.17 216,799 +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 +3.19(+1.52%)
Jun 14, 2023 212.79 213.47 209.30 209.92 247,656 -1.21(-0.57%)
Jun 13, 2023 207.90 211.45 206.60 211.13 331,314 +2.26(+1.08%)
Jun 12, 2023 209.76 210.85 207.75 208.87 268,236 -1.04(-0.50%)
Jun 09, 2023 211.56 212.20 208.95 209.91 369,139 -1.17(-0.55%)
Jun 08, 2023 208.81 212.87 208.37 211.08 404,865 +1.93(+0.92%)
Jun 07, 2023 204.50 209.69 203.22 209.15 389,804 +4.53(+2.22%)
Jun 06, 2023 202.53 204.82 202.24 204.61 309,984 +2.11(+1.04%)
Jun 05, 2023 203.40 203.78 201.00 202.51 434,177 +0.23(+0.12%)
Jun 02, 2023 197.35 202.68 196.15 202.27 385,346 +6.11(+3.12%)
Jun 01, 2023 197.27 197.92 195.29 196.16 386,016 -0.17(-0.08%)
May 31, 2023 196.77 197.55 193.17 196.33 492,026 -0.65(-0.33%)
May 30, 2023 195.56 197.50 194.80 196.98 293,758 +0.74(+0.38%)
May 26, 2023 193.16 197.20 192.49 196.24 382,506 +3.14(+1.63%)
May 25, 2023 194.50 196.07 189.64 193.10 407,084 -2.67(-1.36%)
May 24, 2023 196.41 197.55 195.35 195.77 286,206 -0.31(-0.16%)
May 23, 2023 196.38 197.55 194.73 196.08 324,851 -0.89(-0.45%)
May 22, 2023 194.44 198.04 193.56 196.97 411,872 +2.57(+1.32%)
May 19, 2023 196.39 197.47 193.60 194.41 1,215,153 -0.47(-0.24%)
May 18, 2023 193.63 195.34 191.24 194.88 404,143 +0.44(+0.22%)
May 17, 2023 191.42 194.72 191.42 194.44 423,639 +4.08(+2.14%)
May 16, 2023 190.60 191.43 189.83 190.37 230,583 -0.92(-0.48%)
May 15, 2023 189.51 191.37 188.83 191.28 245,171 +2.08(+1.10%)
May 12, 2023 191.97 191.97 188.14 189.20 275,175 -1.44(-0.76%)
May 11, 2023 190.76 192.14 189.06 190.65 340,444 -1.53(-0.80%)
May 10, 2023 188.95 192.40 188.46 192.18 372,050 +3.74(+1.98%)
May 09, 2023 188.43 189.99 187.37 188.44 470,627 +0.24(+0.13%)
May 08, 2023 191.77 194.09 188.07 188.19 348,787 -3.18(-1.66%)
May 05, 2023 186.66 192.41 186.56 191.37 458,468 +4.63(+2.48%)
May 04, 2023 194.91 194.91 182.65 186.74 621,102 -3.98(-2.09%)
May 03, 2023 191.54 192.75 190.09 190.72 343,885 +0.11(+0.06%)
May 02, 2023 195.18 195.18 189.92 190.62 417,842 -5.26(-2.69%)
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.