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 (%)
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%)
Jan 03, 2023 221.24 222.33 218.90 219.96 220,984 -2.24(-1.01%)
Dec 30, 2022 222.77 222.91 219.40 222.20 150,871 -0.28(-0.13%)
Dec 29, 2022 221.27 222.78 219.93 222.48 139,274 +1.60(+0.72%)
Dec 28, 2022 222.96 223.97 220.68 220.88 168,713 -2.68(-1.20%)
Dec 27, 2022 221.57 224.61 221.57 223.56 320,554 +1.95(+0.88%)
Dec 23, 2022 220.64 222.69 220.36 221.61 152,373 +1.00(+0.45%)
Dec 22, 2022 221.00 221.48 216.89 220.61 192,794 -1.33(-0.60%)
Dec 21, 2022 221.10 222.49 220.05 221.94 169,697 +1.55(+0.70%)
Dec 20, 2022 221.36 224.47 220.38 220.39 228,693 -0.74(-0.34%)
Dec 19, 2022 222.45 225.11 220.24 221.13 260,640 -1.64(-0.73%)
Dec 16, 2022 218.44 224.65 217.45 222.77 1,122,725 +2.66(+1.21%)
Dec 15, 2022 224.31 225.50 218.59 220.11 508,827 -4.69(-2.09%)
Dec 14, 2022 223.85 227.39 221.97 224.80 293,952 +1.38(+0.62%)
Dec 13, 2022 229.19 229.19 222.56 223.42 425,384 -3.35(-1.48%)
Dec 12, 2022 224.56 226.84 223.28 226.78 250,956 +1.99(+0.89%)
Dec 09, 2022 226.80 229.57 224.58 224.78 196,698 -1.81(-0.80%)
Dec 08, 2022 229.64 230.02 225.37 226.59 299,122 +0.89(+0.39%)
Dec 07, 2022 227.02 230.24 225.63 225.71 457,464 -1.34(-0.59%)
Dec 06, 2022 227.64 227.69 224.86 227.05 448,854 -0.12(-0.06%)
Dec 05, 2022 229.05 229.60 224.13 227.17 400,793 -4.66(-2.01%)
Dec 02, 2022 220.71 232.84 220.71 231.83 838,924 +9.42(+4.24%)
Dec 01, 2022 224.43 224.68 220.30 222.41 356,598 -1.02(-0.46%)
Nov 30, 2022 219.42 223.53 216.79 223.43 546,870 +3.79(+1.73%)
Nov 29, 2022 220.79 223.13 219.19 219.64 401,168 -0.86(-0.39%)
Nov 28, 2022 219.96 221.86 218.84 220.50 523,352 -1.40(-0.63%)
Nov 25, 2022 220.93 221.99 220.09 221.89 119,478 +2.68(+1.22%)
Nov 23, 2022 219.94 222.51 216.45 219.22 351,302 -1.53(-0.69%)
Nov 22, 2022 224.10 225.05 219.74 220.75 449,731 -2.18(-0.98%)
Nov 21, 2022 217.38 224.93 216.98 222.93 552,352 +5.15(+2.37%)
Nov 18, 2022 215.29 220.46 215.29 217.78 991,502 +3.15(+1.47%)
Nov 17, 2022 213.50 215.59 212.55 214.62 658,434 +0.08(+0.04%)
Nov 16, 2022 214.01 215.97 212.42 214.55 541,772 +0.70(+0.33%)
Nov 15, 2022 213.04 215.88 210.37 213.85 874,193 +2.00(+0.95%)
Nov 14, 2022 217.77 221.01 211.83 211.85 771,043 -6.19(-2.84%)
Nov 11, 2022 226.97 228.02 215.51 218.03 824,933 -15.89(-6.79%)
Nov 10, 2022 233.55 235.74 229.83 233.93 308,544 +5.15(+2.25%)
Nov 09, 2022 233.68 233.85 227.57 228.78 300,482 -5.50(-2.35%)
Nov 08, 2022 233.66 236.33 232.36 234.27 301,592 +0.18(+0.08%)
Nov 07, 2022 233.29 235.12 230.18 234.09 337,261 +0.37(+0.16%)
Nov 04, 2022 234.40 237.55 229.31 233.72 377,266 -0.29(-0.12%)
Nov 03, 2022 235.20 236.74 221.87 234.01 856,329 -9.13(-3.76%)
Nov 02, 2022 244.65 241.87 243.14 498,004 -2.93(-1.19%)
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.