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

Huntington Ingalls Industries (NY: HII )

200.73 -2.11 (-1.04%)
Official Closing Price Updated: 7:00 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 (%)
Sep 30, 2019 213.39 215.25 211.56 211.79 182,561 -1.60(-0.75%)
Sep 27, 2019 215.33 216.10 211.80 213.39 229,500 -0.87(-0.41%)
Sep 26, 2019 214.30 215.45 212.91 214.26 227,497 +0.51(+0.24%)
Sep 25, 2019 213.50 214.43 212.37 213.75 182,716 +1.11(+0.52%)
Sep 24, 2019 213.91 215.38 212.31 212.64 235,132 +0.30(+0.14%)
Sep 23, 2019 213.40 214.40 212.18 212.34 190,294 -2.48(-1.15%)
Sep 20, 2019 218.98 219.22 214.25 214.82 446,900 -3.64(-1.67%)
Sep 19, 2019 220.35 220.78 218.29 218.46 182,381 -1.24(-0.56%)
Sep 18, 2019 220.99 221.12 217.54 219.70 281,430 -1.38(-0.62%)
Sep 17, 2019 221.75 222.91 219.35 221.08 261,713 -1.58(-0.71%)
Sep 16, 2019 220.00 223.44 219.84 222.66 277,099 +4.35(+1.99%)
Sep 13, 2019 217.64 219.87 217.64 218.31 247,400 +1.52(+0.70%)
Sep 12, 2019 220.44 220.88 215.88 216.79 336,269 -3.59(-1.63%)
Sep 11, 2019 218.24 220.88 217.46 220.38 201,290 +2.50(+1.15%)
Sep 10, 2019 215.61 217.93 213.04 217.88 225,999 +2.43(+1.13%)
Sep 09, 2019 215.52 216.75 212.56 215.45 367,083 +0.45(+0.21%)
Sep 06, 2019 215.33 217.20 214.19 215.00 231,500 +0.76(+0.35%)
Sep 05, 2019 210.04 214.71 209.93 214.24 382,578 +5.68(+2.72%)
Sep 04, 2019 209.72 210.34 207.70 208.56 232,814 +0.52(+0.25%)
Sep 03, 2019 206.68 208.48 205.24 208.04 202,083 -0.96(-0.46%)
Aug 30, 2019 208.94 210.22 208.33 209.00 159,500 +1.73(+0.83%)
Aug 29, 2019 205.37 207.88 204.54 207.27 181,696 +3.46(+1.70%)
Aug 28, 2019 201.59 204.78 200.45 203.81 224,234 +1.20(+0.59%)
Aug 27, 2019 205.41 205.75 201.53 202.61 151,104 -2.01(-0.98%)
Aug 26, 2019 206.23 206.65 202.51 204.62 285,078 +0.35(+0.17%)
Aug 23, 2019 207.91 209.55 203.38 204.27 337,600 -4.27(-2.05%)
Aug 22, 2019 210.03 210.54 207.18 208.54 157,054 -0.89(-0.42%)
Aug 21, 2019 209.57 210.82 208.47 209.43 182,563 +1.92(+0.93%)
Aug 20, 2019 207.68 208.28 206.29 207.51 161,811 -0.73(-0.35%)
Aug 19, 2019 209.37 209.97 207.91 208.24 183,408 +1.42(+0.69%)
Aug 16, 2019 205.30 208.24 203.96 206.82 290,700 +2.87(+1.41%)
Aug 15, 2019 201.30 204.18 200.00 203.95 305,637 +3.14(+1.56%)
Aug 14, 2019 201.43 202.32 199.29 200.81 330,656 -2.93(-1.44%)
Aug 13, 2019 204.49 207.16 203.25 203.74 179,622 -0.17(-0.08%)
Aug 12, 2019 208.00 208.00 202.75 203.91 219,416 -5.45(-2.60%)
Aug 09, 2019 211.84 211.84 208.40 209.36 214,800 -2.76(-1.30%)
Aug 08, 2019 208.30 213.21 208.30 212.12 351,782 +4.75(+2.29%)
Aug 07, 2019 203.29 208.03 202.53 207.37 546,103 +1.27(+0.62%)
Aug 06, 2019 203.01 206.73 201.29 206.10 441,787 +4.34(+2.15%)
Aug 05, 2019 203.53 205.82 197.43 201.76 512,819 -4.43(-2.15%)
Aug 02, 2019 213.95 214.94 203.71 206.19 852,100 -8.82(-4.10%)
Aug 01, 2019 210.01 216.41 205.34 215.01 1,137,677 -13.29(-5.82%)
Jul 31, 2019 233.13 235.18 228.30 228.30 379,921 -4.84(-2.08%)
Jul 30, 2019 231.89 233.17 230.23 233.14 189,045 -0.71(-0.30%)
Jul 29, 2019 234.10 234.58 232.15 233.85 150,805 -0.12(-0.05%)
Jul 26, 2019 233.48 234.49 232.28 233.97 191,100 +0.60(+0.26%)
Jul 25, 2019 233.67 235.88 232.56 233.37 309,391 -0.30(-0.13%)
Jul 24, 2019 229.44 234.62 229.44 233.67 175,217 +3.37(+1.46%)
Jul 23, 2019 230.44 231.28 226.85 230.30 181,144 +1.46(+0.64%)
Jul 22, 2019 229.66 229.72 226.51 228.84 276,479 -1.18(-0.51%)
Jul 19, 2019 231.22 232.87 229.62 230.02 155,500 +0.15(+0.07%)
Jul 18, 2019 230.98 230.98 226.69 229.87 241,569 -1.48(-0.64%)
Jul 17, 2019 235.15 235.15 230.42 231.35 247,968 -4.80(-2.03%)
Jul 16, 2019 235.29 237.84 234.92 236.15 222,496 +1.30(+0.55%)
Jul 15, 2019 234.73 234.90 232.03 234.85 178,601 +0.18(+0.08%)
Jul 12, 2019 233.38 235.43 232.40 234.67 183,200 +1.96(+0.84%)
Jul 11, 2019 230.28 232.96 229.24 232.71 260,608 +2.32(+1.01%)
Jul 10, 2019 232.34 232.98 229.87 230.39 219,621 -0.85(-0.37%)
Jul 09, 2019 227.69 231.44 226.54 231.24 224,680 +2.41(+1.05%)
Jul 08, 2019 228.68 230.13 227.76 228.83 194,752 -1.70(-0.74%)
Jul 05, 2019 231.89 232.26 227.71 230.53 167,800 -2.20(-0.95%)
Jul 03, 2019 229.53 233.06 229.25 232.73 179,000 +3.44(+1.50%)
Jul 02, 2019 225.13 232.04 224.72 229.29 507,457 +4.85(+2.16%)
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.