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

Huntington Ingalls Industries (NY: HII )

271.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 227.59 227.59 223.87 226.11 310,254 -0.77(-0.34%)
Jul 28, 2023 229.08 229.08 224.78 226.88 224,061 -0.14(-0.06%)
Jul 27, 2023 230.07 230.07 224.59 227.02 292,646 -3.81(-1.65%)
Jul 26, 2023 228.37 231.96 227.46 230.83 250,292 +2.83(+1.24%)
Jul 25, 2023 225.35 228.35 222.82 228.00 165,540 +0.36(+0.16%)
Jul 24, 2023 228.12 229.32 226.96 227.64 151,208 -0.34(-0.15%)
Jul 21, 2023 229.34 229.98 226.92 227.98 205,140 -1.28(-0.56%)
Jul 20, 2023 227.49 229.76 226.34 229.26 216,586 +3.34(+1.48%)
Jul 19, 2023 225.90 226.78 223.82 225.92 313,454 -0.12(-0.05%)
Jul 18, 2023 229.48 231.64 224.31 226.04 276,686 -3.43(-1.49%)
Jul 17, 2023 225.38 231.26 224.89 229.47 286,544 +4.66(+2.07%)
Jul 14, 2023 223.91 224.85 222.30 224.81 237,545 +0.07(+0.03%)
Jul 13, 2023 225.08 226.14 223.48 224.74 215,933 -1.29(-0.57%)
Jul 12, 2023 228.43 228.43 225.15 226.03 193,012 -1.36(-0.60%)
Jul 11, 2023 224.71 228.41 223.21 227.39 225,970 +3.05(+1.36%)
Jul 10, 2023 221.18 224.41 221.18 224.34 215,509 +3.56(+1.61%)
Jul 07, 2023 221.74 223.69 220.09 220.78 512,020 -1.62(-0.73%)
Jul 06, 2023 223.30 224.07 221.86 222.40 270,282 -1.75(-0.78%)
Jul 05, 2023 224.29 224.92 222.20 224.15 243,441 -1.05(-0.47%)
Jul 03, 2023 222.46 226.44 222.01 225.21 153,998 +1.13(+0.51%)
Jun 30, 2023 222.50 224.70 221.35 224.07 309,928 +0.63(+0.28%)
Jun 29, 2023 216.57 223.56 216.57 223.44 304,042 +6.44(+2.97%)
Jun 28, 2023 217.77 217.77 215.27 217.00 242,157 -0.75(-0.34%)
Jun 27, 2023 214.47 217.90 213.56 217.75 181,703 +2.56(+1.19%)
Jun 26, 2023 212.22 215.37 208.72 215.19 263,819 +1.59(+0.75%)
Jun 23, 2023 214.18 214.49 212.51 213.60 508,223 -0.97(-0.45%)
Jun 22, 2023 215.55 216.27 212.88 214.57 241,340 -1.70(-0.79%)
Jun 21, 2023 215.09 216.37 213.95 216.28 214,686 +1.19(+0.55%)
Jun 20, 2023 218.09 218.09 214.53 215.09 338,461 -2.67(-1.23%)
Jun 16, 2023 215.19 218.31 215.19 217.75 426,645 +2.55(+1.18%)
Jun 15, 2023 212.56 215.72 212.56 215.20 252,528 +25.20(+13.26%)
May 08, 2023 193.61 195.95 189.87 190.00 345,473 -3.21(-1.66%)
May 05, 2023 188.45 194.25 188.35 193.21 454,112 +4.68(+2.48%)
May 04, 2023 196.78 196.78 184.40 188.53 615,201 -4.02(-2.09%)
May 03, 2023 193.37 194.60 191.92 192.55 340,618 +0.11(+0.06%)
May 02, 2023 197.05 197.05 191.74 192.44 413,872 -5.31(-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.