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

Huntington Ingalls Industries (NY: HII )

246.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2023 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 (%)
Nov 30, 2022 222.58 226.75 219.91 226.66 539,097 +3.85(+1.73%)
Nov 29, 2022 223.98 226.35 222.35 222.81 395,465 -0.87(-0.39%)
Nov 28, 2022 223.13 225.06 222.00 223.68 515,913 -1.42(-0.63%)
Nov 25, 2022 224.12 225.19 223.26 225.09 117,780 +2.72(+1.22%)
Nov 23, 2022 223.11 225.72 219.57 222.38 346,308 -1.55(-0.69%)
Nov 22, 2022 227.33 228.29 222.91 223.93 443,339 -2.22(-0.98%)
Nov 21, 2022 220.52 228.17 220.11 226.15 544,501 +5.23(+2.37%)
Nov 18, 2022 218.40 223.64 218.40 220.92 977,408 +3.20(+1.47%)
Nov 17, 2022 216.58 218.70 215.61 217.72 649,075 +0.08(+0.04%)
Nov 16, 2022 217.10 219.08 215.48 217.64 534,070 +0.71(+0.33%)
Nov 15, 2022 216.12 218.99 213.40 216.93 861,767 +2.03(+0.95%)
Nov 14, 2022 220.91 224.20 214.88 214.90 760,083 -6.28(-2.84%)
Nov 11, 2022 230.25 231.31 218.61 221.18 813,207 -16.12(-6.79%)
Nov 10, 2022 236.91 239.14 233.14 237.30 304,158 +5.23(+2.25%)
Nov 09, 2022 237.05 237.22 230.85 232.07 296,211 -5.58(-2.35%)
Nov 08, 2022 237.03 239.73 235.71 237.65 297,305 +0.19(+0.08%)
Nov 07, 2022 236.65 238.51 233.50 237.47 332,467 +0.38(+0.16%)
Nov 04, 2022 237.78 240.97 232.62 237.09 371,903 -0.29(-0.12%)
Nov 03, 2022 238.59 240.15 225.07 237.38 844,157 -9.26(-3.76%)
Nov 02, 2022 248.18 245.35 246.64 490,925 -2.97(-1.19%)
Nov 01, 2022 250.34 252.71 249.11 249.62 300,989 -0.22(-0.09%)
Oct 31, 2022 247.91 250.72 247.33 249.84 303,271 -0.28(-0.11%)
Oct 28, 2022 247.86 252.51 243.39 250.12 420,470 +3.61(+1.46%)
Oct 27, 2022 246.16 249.54 246.00 246.52 346,817 +2.31(+0.95%)
Oct 26, 2022 246.97 249.72 243.73 244.20 332,727 -1.40(-0.57%)
Oct 25, 2022 243.53 246.74 243.28 245.60 335,385 +0.61(+0.25%)
Oct 24, 2022 244.89 252.17 244.69 244.99 800,115 +2.13(+0.88%)
Oct 21, 2022 236.74 244.12 235.24 242.86 449,649 +6.69(+2.83%)
Oct 20, 2022 235.62 238.51 234.77 236.18 474,014 -0.13(-0.05%)
Oct 19, 2022 230.28 236.53 230.28 236.30 428,236 +4.44(+1.92%)
Oct 18, 2022 223.84 232.30 223.37 231.86 450,222 +10.26(+4.63%)
Oct 17, 2022 219.32 225.03 218.71 221.60 241,128 +4.70(+2.17%)
Oct 14, 2022 224.29 224.29 214.28 216.89 330,674 -7.28(-3.25%)
Oct 13, 2022 217.91 225.47 216.99 224.17 228,700 +3.85(+1.75%)
Oct 12, 2022 226.38 226.87 220.18 220.32 354,777 -7.77(-3.41%)
Oct 11, 2022 228.53 230.95 226.94 228.10 349,107 -0.35(-0.15%)
Oct 10, 2022 228.35 232.41 227.24 228.45 245,058 +2.12(+0.94%)
Oct 07, 2022 225.12 226.50 223.68 226.33 422,584 +1.03(+0.46%)
Oct 06, 2022 226.56 227.86 225.05 225.30 227,665 -1.16(-0.51%)
Oct 05, 2022 224.27 228.04 223.29 226.46 241,896 +0.80(+0.35%)
Oct 04, 2022 222.00 225.73 222.00 225.66 313,190 +4.97(+2.25%)
Oct 03, 2022 217.94 222.47 217.20 220.69 302,753 +5.42(+2.52%)
Sep 30, 2022 215.90 218.84 214.39 215.27 272,640 -1.78(-0.82%)
Sep 29, 2022 218.37 218.37 213.34 217.05 270,715 -1.96(-0.90%)
Sep 28, 2022 219.32 220.53 215.52 219.01 376,910 +0.44(+0.20%)
Sep 27, 2022 221.75 223.20 217.71 218.57 334,946 -1.91(-0.86%)
Sep 26, 2022 222.95 225.27 220.36 220.48 293,815 -3.31(-1.48%)
Sep 23, 2022 226.75 227.13 219.25 223.79 304,539 -5.08(-2.22%)
Sep 22, 2022 227.24 233.59 223.52 228.88 546,173 +2.84(+1.26%)
Sep 21, 2022 231.51 235.66 225.95 226.04 319,087 -0.22(-0.10%)
Sep 20, 2022 226.92 226.92 224.30 226.26 200,061 -1.75(-0.77%)
Sep 19, 2022 224.35 228.06 223.98 228.01 265,681 +2.43(+1.08%)
Sep 16, 2022 225.08 226.04 221.11 225.58 526,876 -0.19(-0.08%)
Sep 15, 2022 225.36 228.20 224.19 225.77 401,108 -0.55(-0.24%)
Sep 14, 2022 222.56 227.60 221.75 226.32 407,086 +3.48(+1.56%)
Sep 13, 2022 225.72 227.72 222.09 222.84 594,088 -5.55(-2.43%)
Sep 12, 2022 229.00 229.78 227.61 228.39 513,076 -0.29(-0.13%)
Sep 09, 2022 225.74 229.63 225.74 228.68 391,393 +3.02(+1.34%)
Sep 08, 2022 226.00 227.22 223.93 225.66 553,248 -0.45(-0.20%)
Sep 07, 2022 221.44 226.89 221.15 226.11 449,568 +3.47(+1.56%)
Sep 06, 2022 222.10 223.45 221.05 222.64 604,327 +2.22(+1.01%)
Sep 02, 2022 223.29 226.36 219.59 220.42 901,472 -0.66(-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.