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 (%)
Mar 29, 2019 183.56 184.39 183.31 184.01 306,052 +1.86(+1.02%)
Mar 28, 2019 180.55 182.37 180.00 182.16 224,520 +1.90(+1.05%)
Mar 27, 2019 176.02 182.55 174.95 180.25 387,286 -0.25(-0.14%)
Mar 26, 2019 181.79 182.79 178.57 180.50 361,515 -0.11(-0.06%)
Mar 25, 2019 180.65 181.84 179.23 180.61 290,588 +0.21(+0.12%)
Mar 22, 2019 183.37 183.88 179.05 180.40 540,264 -4.16(-2.25%)
Mar 21, 2019 181.17 185.23 181.17 184.55 194,547 +2.72(+1.49%)
Mar 20, 2019 182.21 183.64 181.05 181.84 339,242 -0.22(-0.12%)
Mar 19, 2019 184.89 186.05 181.25 182.06 369,274 -2.14(-1.16%)
Mar 18, 2019 181.84 184.96 180.89 184.20 371,330 +2.67(+1.47%)
Mar 15, 2019 184.07 184.96 179.86 181.53 1,288,053 -2.57(-1.39%)
Mar 14, 2019 184.69 184.94 182.30 184.10 579,839 -0.47(-0.26%)
Mar 13, 2019 181.65 186.09 181.65 184.57 508,128 +3.68(+2.03%)
Mar 12, 2019 178.45 181.02 177.29 180.89 734,384 +2.81(+1.58%)
Mar 11, 2019 175.20 178.37 174.29 178.08 638,616 +0.36(+0.20%)
Mar 08, 2019 177.31 177.95 176.43 177.72 342,647 -1.19(-0.67%)
Mar 07, 2019 180.76 180.76 177.14 178.91 577,216 -2.76(-1.52%)
Mar 06, 2019 183.69 185.32 181.20 181.68 328,253 -1.67(-0.91%)
Mar 05, 2019 183.79 184.82 182.84 183.34 545,289 +0.07(+0.04%)
Mar 04, 2019 188.25 188.62 182.60 183.27 508,032 -3.22(-1.73%)
Mar 01, 2019 186.84 187.87 183.95 186.50 489,705 +0.52(+0.28%)
Feb 28, 2019 186.66 189.28 183.83 185.97 602,316 -0.74(-0.39%)
Feb 27, 2019 187.98 189.10 186.02 186.71 292,757 -1.59(-0.84%)
Feb 26, 2019 189.46 191.07 188.24 188.30 508,678 -1.39(-0.73%)
Feb 25, 2019 194.19 194.47 189.20 189.69 541,882 -3.12(-1.62%)
Feb 22, 2019 192.82 194.12 192.07 192.81 353,119 +0.06(+0.03%)
Feb 21, 2019 195.49 196.10 191.67 192.75 241,933 -2.60(-1.33%)
Feb 20, 2019 193.41 195.87 192.80 195.35 341,407 +2.50(+1.30%)
Feb 19, 2019 193.41 193.92 191.32 192.85 378,020 -1.50(-0.77%)
Feb 15, 2019 191.55 198.72 191.55 194.35 542,828 +4.62(+2.43%)
Feb 14, 2019 182.90 193.56 178.95 189.74 744,120 -1.33(-0.70%)
Feb 13, 2019 189.79 191.91 189.46 191.07 296,224 +1.52(+0.80%)
Feb 12, 2019 187.67 191.90 187.52 189.55 294,460 +3.29(+1.77%)
Feb 11, 2019 186.06 187.19 184.75 186.26 377,609 +1.14(+0.62%)
Feb 08, 2019 185.22 186.07 183.34 185.12 351,674 -0.87(-0.47%)
Feb 07, 2019 185.75 186.63 183.75 185.98 286,084 -0.73(-0.39%)
Feb 06, 2019 186.98 188.00 185.84 186.72 358,272 -0.66(-0.35%)
Feb 05, 2019 186.87 187.59 184.72 187.37 243,294 +0.42(+0.23%)
Feb 04, 2019 182.56 187.00 182.56 186.95 283,631 +4.39(+2.40%)
Feb 01, 2019 183.73 185.06 181.48 182.56 419,838 -0.07(-0.04%)
Jan 31, 2019 183.72 184.87 181.92 182.63 450,376 -2.07(-1.12%)
Jan 30, 2019 183.95 185.63 180.41 184.70 259,181 +2.07(+1.13%)
Jan 29, 2019 181.39 184.40 181.01 182.63 201,852 +1.65(+0.91%)
Jan 28, 2019 177.07 181.07 176.69 180.98 287,946 +2.21(+1.24%)
Jan 25, 2019 178.00 180.93 177.47 178.76 303,292 +2.68(+1.52%)
Jan 24, 2019 174.52 177.43 173.56 176.09 220,918 +2.16(+1.24%)
Jan 23, 2019 171.91 176.89 171.20 173.93 285,490 +0.10(+0.06%)
Jan 22, 2019 176.54 176.54 172.58 173.83 400,705 -3.35(-1.89%)
Jan 18, 2019 175.16 178.38 175.16 177.18 357,891 +2.80(+1.61%)
Jan 17, 2019 171.63 176.14 171.63 174.38 342,058 +1.37(+0.79%)
Jan 16, 2019 174.16 174.70 171.43 173.01 400,810 -1.70(-0.97%)
Jan 15, 2019 173.14 175.24 172.34 174.71 494,496 +1.29(+0.75%)
Jan 14, 2019 171.00 174.30 169.94 173.41 773,857 +1.34(+0.78%)
Jan 11, 2019 169.85 172.30 167.53 172.08 685,939 +1.76(+1.03%)
Jan 10, 2019 169.85 170.56 167.26 170.32 733,728 +0.20(+0.12%)
Jan 09, 2019 172.50 172.50 168.08 170.11 686,500 -2.10(-1.22%)
Jan 08, 2019 175.40 175.86 170.94 172.21 548,719 -1.17(-0.67%)
Jan 07, 2019 172.44 175.31 170.10 173.38 472,120 +0.42(+0.24%)
Jan 04, 2019 169.77 174.02 169.56 172.96 365,239 +5.91(+3.54%)
Jan 03, 2019 169.39 169.58 165.54 167.05 553,106 -3.29(-1.93%)
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.