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: 4:10 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 (%)
Dec 31, 2021 174.15 176.49 173.09 175.94 151,698 +1.42(+0.82%)
Dec 30, 2021 175.18 176.45 174.21 174.51 129,058 -0.24(-0.14%)
Dec 29, 2021 175.02 175.92 174.32 174.75 133,715 -0.75(-0.43%)
Dec 28, 2021 173.35 176.41 173.35 175.50 139,420 +1.98(+1.14%)
Dec 27, 2021 171.43 173.71 170.91 173.52 154,240 +1.86(+1.08%)
Dec 23, 2021 170.67 172.42 170.53 171.67 217,790 +1.76(+1.04%)
Dec 22, 2021 172.39 173.34 169.38 169.91 221,705 -2.64(-1.53%)
Dec 21, 2021 170.59 174.24 170.59 172.54 216,750 +3.35(+1.98%)
Dec 20, 2021 171.24 171.24 166.64 169.19 309,751 -4.27(-2.46%)
Dec 17, 2021 178.80 179.14 173.05 173.46 611,352 -4.35(-2.45%)
Dec 16, 2021 179.56 182.46 177.70 177.81 297,413 -0.64(-0.36%)
Dec 15, 2021 176.82 179.16 173.34 178.45 443,561 +3.02(+1.72%)
Dec 14, 2021 176.57 179.89 174.95 175.43 335,224 -1.08(-0.61%)
Dec 13, 2021 175.24 177.55 173.79 176.51 260,885 +1.30(+0.74%)
Dec 10, 2021 176.23 177.14 174.08 175.21 258,210 +0.02(+0.01%)
Dec 09, 2021 174.14 175.41 172.35 175.19 325,566 -0.37(-0.21%)
Dec 08, 2021 174.14 176.46 173.83 175.56 281,115 +1.55(+0.89%)
Dec 07, 2021 174.92 176.20 173.89 174.00 384,383 -1.11(-0.63%)
Dec 06, 2021 173.05 176.92 172.77 175.12 360,587 +4.44(+2.60%)
Dec 03, 2021 168.45 171.00 168.38 170.68 303,608 +2.70(+1.61%)
Dec 02, 2021 167.55 169.95 166.29 167.97 499,450 +1.61(+0.97%)
Dec 01, 2021 169.59 172.38 166.36 166.36 419,143 -0.88(-0.52%)
Nov 30, 2021 169.21 170.13 165.35 167.24 739,958 -3.97(-2.32%)
Nov 29, 2021 174.11 174.11 170.71 171.21 262,964 -1.46(-0.85%)
Nov 26, 2021 171.30 174.16 170.67 172.67 262,879 -3.02(-1.72%)
Nov 24, 2021 176.91 178.20 174.92 175.69 155,179 -1.47(-0.83%)
Nov 23, 2021 178.48 180.21 176.22 177.16 226,353 -1.20(-0.67%)
Nov 22, 2021 173.12 179.50 173.12 178.36 328,920 +5.36(+3.10%)
Nov 19, 2021 173.59 174.58 171.99 173.00 238,166 -0.38(-0.22%)
Nov 18, 2021 174.95 173.49 172.46 173.39 396,059 -1.40(-0.80%)
Nov 17, 2021 176.02 176.38 174.23 174.79 200,046 -1.53(-0.87%)
Nov 16, 2021 178.19 179.25 176.14 176.32 240,944 -1.96(-1.10%)
Nov 15, 2021 179.97 180.44 177.50 178.28 251,148 -1.51(-0.84%)
Nov 12, 2021 176.84 180.60 176.58 179.78 309,985 +2.95(+1.67%)
Nov 11, 2021 178.36 179.73 176.44 176.83 378,145 -4.63(-2.55%)
Nov 10, 2021 182.33 181.47 235,274 -0.87(-0.48%)
Nov 09, 2021 180.89 182.76 179.66 182.34 220,037 +0.58(+0.32%)
Nov 08, 2021 181.85 182.57 179.49 181.76 263,202 +0.10(+0.06%)
Nov 05, 2021 180.20 182.59 179.69 181.66 320,530 +2.54(+1.42%)
Nov 04, 2021 188.05 188.51 177.94 179.12 406,718 -8.09(-4.32%)
Nov 03, 2021 185.77 187.36 182.70 187.21 437,935 +0.05(+0.03%)
Nov 02, 2021 189.85 189.85 185.74 187.16 258,462 -2.04(-1.08%)
Nov 01, 2021 190.05 191.94 188.56 189.20 190,228 -0.61(-0.32%)
Oct 29, 2021 191.19 192.18 188.83 189.81 258,110 -1.68(-0.88%)
Oct 28, 2021 189.82 192.15 188.76 191.49 269,028 +1.76(+0.93%)
Oct 27, 2021 192.14 193.01 189.48 189.72 250,960 -1.59(-0.83%)
Oct 26, 2021 192.68 191.32 433,883 -7.62(-3.83%)
Oct 25, 2021 199.20 199.57 196.73 198.94 202,941 -0.33(-0.16%)
Oct 22, 2021 198.07 200.60 198.05 199.27 173,609 +1.59(+0.81%)
Oct 21, 2021 198.03 198.96 195.87 197.67 169,002 -0.55(-0.28%)
Oct 20, 2021 195.92 198.73 195.87 198.23 178,047 +2.15(+1.10%)
Oct 19, 2021 194.50 196.29 192.91 196.07 180,934 +1.84(+0.95%)
Oct 18, 2021 196.31 196.61 193.12 194.23 284,607 -2.87(-1.46%)
Oct 15, 2021 195.76 198.64 195.08 197.10 323,082 +1.93(+0.99%)
Oct 14, 2021 195.97 195.97 192.35 195.18 340,591 +0.46(+0.24%)
Oct 13, 2021 197.20 197.92 191.95 194.72 357,838 -3.93(-1.98%)
Oct 12, 2021 197.35 201.18 196.04 198.65 359,121 +1.26(+0.64%)
Oct 11, 2021 194.25 198.66 192.95 197.38 365,970 +4.15(+2.15%)
Oct 08, 2021 189.94 194.15 189.94 193.24 308,903 +3.30(+1.74%)
Oct 07, 2021 185.38 191.12 185.31 189.93 361,010 +5.69(+3.09%)
Oct 06, 2021 181.37 184.55 179.72 184.24 242,684 +1.73(+0.95%)
Oct 05, 2021 183.29 184.40 181.43 182.51 273,382 -0.12(-0.07%)
Oct 04, 2021 182.37 184.98 182.11 182.63 224,404 +0.82(+0.45%)
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.