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

Huntington Ingalls Industries (NY: HII )

200.56 -2.28 (-1.12%)
Streaming Delayed Price Updated: 1:24 PM EDT, May 19, 2022 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 (%)
Jun 29, 2018 215.85 219.28 214.06 216.79 522,243 +0.99(+0.46%)
Jun 28, 2018 212.66 216.51 212.00 215.80 290,162 +3.14(+1.48%)
Jun 27, 2018 214.64 217.55 212.65 212.66 318,325 -1.43(-0.67%)
Jun 26, 2018 214.20 215.85 212.00 214.09 504,441 +0.07(+0.03%)
Jun 25, 2018 211.03 215.21 210.47 214.02 325,755 +1.06(+0.50%)
Jun 22, 2018 213.52 213.92 211.01 212.96 354,820 +1.27(+0.60%)
Jun 21, 2018 212.85 214.25 210.55 211.69 423,011 -2.22(-1.04%)
Jun 20, 2018 215.89 216.12 213.63 213.91 340,195 -0.62(-0.29%)
Jun 19, 2018 219.94 219.94 213.61 214.53 367,657 -7.22(-3.26%)
Jun 18, 2018 218.16 222.44 218.15 221.75 273,045 +1.23(+0.56%)
Jun 15, 2018 220.77 217.14 220.52 672,688 +0.57(+0.26%)
Jun 14, 2018 222.00 222.44 218.82 219.95 269,071 -0.71(-0.32%)
Jun 13, 2018 221.94 222.82 220.16 220.66 363,560 -1.13(-0.51%)
Jun 12, 2018 224.89 225.45 221.10 221.79 297,185 -4.02(-1.78%)
Jun 11, 2018 226.00 227.31 225.40 225.81 193,872 -0.54(-0.24%)
Jun 08, 2018 222.13 226.62 220.90 226.35 459,712 +3.80(+1.71%)
Jun 07, 2018 225.59 226.71 219.99 222.55 466,055 -2.63(-1.17%)
Jun 06, 2018 225.54 225.18 408,435 +2.47(+1.11%)
Jun 05, 2018 224.80 225.69 222.58 222.71 406,757 -1.57(-0.70%)
Jun 04, 2018 224.33 226.02 223.29 224.28 721,135 +1.02(+0.46%)
Jun 01, 2018 222.02 224.68 222.02 223.26 499,518 +2.19(+0.99%)
May 31, 2018 223.06 223.81 220.56 221.07 333,450 -1.62(-0.73%)
May 30, 2018 220.56 223.90 218.53 222.69 294,737 +3.25(+1.48%)
May 29, 2018 222.26 224.00 218.48 219.44 580,810 -5.29(-2.35%)
May 25, 2018 224.73 224.73 224.73 0 -2.76(-1.21%)
May 24, 2018 222.30 228.11 222.30 227.49 466,879 +5.03(+2.26%)
May 23, 2018 218.64 223.20 218.60 222.46 315,756 +1.72(+0.78%)
May 22, 2018 223.65 223.65 219.38 220.74 307,784 -2.01(-0.90%)
May 21, 2018 223.31 225.97 222.26 222.75 348,890 +1.08(+0.49%)
May 18, 2018 220.94 222.50 220.46 221.67 333,065 +0.79(+0.36%)
May 17, 2018 220.02 222.73 219.59 220.88 432,235 +0.29(+0.13%)
May 16, 2018 218.58 222.03 218.58 220.59 416,404 +2.27(+1.04%)
May 15, 2018 218.13 219.22 217.16 218.32 418,262 -0.13(-0.06%)
May 14, 2018 220.00 220.61 213.26 218.45 838,296 -1.72(-0.78%)
May 11, 2018 222.51 223.43 219.23 220.17 470,904 -2.23(-1.00%)
May 10, 2018 221.49 224.80 221.29 222.40 488,277 +0.86(+0.39%)
May 09, 2018 224.01 224.58 220.89 221.54 1,001,454 -0.27(-0.12%)
May 08, 2018 215.77 221.93 215.26 221.81 909,855 +5.97(+2.77%)
May 07, 2018 210.43 217.28 210.32 215.84 789,727 +5.18(+2.46%)
May 04, 2018 206.91 210.96 201.91 210.66 1,250,710 +3.33(+1.61%)
May 03, 2018 228.39 228.39 206.27 207.33 1,436,380 -24.43(-10.54%)
May 02, 2018 233.77 237.81 230.37 231.76 591,465 -2.96(-1.26%)
May 01, 2018 242.67 243.42 229.59 234.72 725,970 -8.49(-3.49%)
Apr 30, 2018 245.41 247.20 243.13 243.21 386,421 -2.56(-1.04%)
Apr 27, 2018 251.62 252.25 244.75 245.77 469,308 -5.73(-2.28%)
Apr 26, 2018 252.85 253.35 249.37 251.50 225,614 -1.00(-0.40%)
Apr 25, 2018 255.78 256.89 248.42 252.50 357,160 -3.28(-1.28%)
Apr 24, 2018 266.55 267.73 252.78 255.78 290,257 -9.19(-3.47%)
Apr 23, 2018 263.91 265.50 262.89 264.97 190,064 +1.41(+0.53%)
Apr 20, 2018 265.91 266.06 261.80 263.56 215,860 -2.03(-0.76%)
Apr 19, 2018 263.87 266.34 262.29 265.59 258,406 +1.79(+0.68%)
Apr 18, 2018 262.70 264.50 262.09 263.80 281,737 +2.81(+1.08%)
Apr 17, 2018 259.85 263.64 259.85 260.99 338,852 +2.29(+0.89%)
Apr 16, 2018 258.32 259.64 257.21 258.70 211,792 +2.03(+0.79%)
Apr 13, 2018 258.58 258.58 254.61 256.67 414,472 -0.54(-0.21%)
Apr 12, 2018 255.73 259.67 254.87 257.21 362,821 +2.69(+1.06%)
Apr 11, 2018 253.85 257.49 253.43 254.52 289,975 -0.28(-0.11%)
Apr 10, 2018 260.00 260.45 254.46 254.80 349,804 -2.34(-0.91%)
Apr 09, 2018 257.90 260.39 256.57 257.14 256,799 +0.83(+0.32%)
Apr 06, 2018 258.36 260.63 254.40 256.31 594,958 -4.68(-1.79%)
Apr 05, 2018 261.18 263.10 259.00 260.99 270,401 +1.08(+0.42%)
Apr 04, 2018 254.80 260.12 253.30 259.91 418,421 +0.78(+0.30%)
Apr 03, 2018 253.79 259.27 253.79 259.13 476,697 +5.72(+2.26%)
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.