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

Huntington Ingalls Industries (NY: HII )

276.97 +0.99 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 274.97 278.94 273.15 276.97 259,166 +0.99(+0.36%)
Apr 25, 2024 274.70 277.05 273.21 275.98 336,009 +0.14(+0.05%)
Apr 24, 2024 274.74 276.43 272.79 275.84 518,236 +1.37(+0.50%)
Apr 23, 2024 276.24 277.85 273.99 274.47 243,491 -0.02(-0.01%)
Apr 22, 2024 272.86 275.55 271.20 274.49 308,163 +2.83(+1.04%)
Apr 19, 2024 270.15 272.62 269.80 271.66 346,649 +2.82(+1.05%)
Apr 18, 2024 271.87 273.57 268.56 268.84 274,098 -2.38(-0.88%)
Apr 17, 2024 276.17 276.19 270.74 271.22 285,172 -2.78(-1.01%)
Apr 16, 2024 276.09 276.09 272.71 274.00 245,430 -1.00(-0.36%)
Apr 15, 2024 279.51 280.69 274.89 275.00 340,066 -0.72(-0.26%)
Apr 12, 2024 275.35 279.56 275.35 275.72 402,060 -0.59(-0.21%)
Apr 11, 2024 274.96 277.46 273.04 276.31 300,704 +1.16(+0.42%)
Apr 10, 2024 273.12 277.25 273.12 275.15 417,783 -0.35(-0.13%)
Apr 09, 2024 283.57 284.96 273.52 275.50 542,671 -10.18(-3.56%)
Apr 08, 2024 286.99 287.56 285.16 285.68 358,505 -0.40(-0.14%)
Apr 05, 2024 285.33 287.89 284.96 286.08 199,273 -0.13(-0.05%)
Apr 04, 2024 288.59 289.26 284.24 286.21 331,185 -0.18(-0.06%)
Apr 03, 2024 287.27 288.84 284.81 286.39 251,082 -1.08(-0.38%)
Apr 02, 2024 287.74 289.07 286.59 287.47 284,952 -0.13(-0.05%)
Apr 01, 2024 291.97 291.97 287.29 287.60 310,209 -3.87(-1.33%)
Mar 28, 2024 289.81 293.17 292.56 291.47 435,008 +1.72(+0.59%)
Mar 27, 2024 291.60 292.43 288.86 289.75 754,195 -0.12(-0.04%)
Mar 26, 2024 290.82 294.24 289.57 289.87 401,881 -0.93(-0.32%)
Mar 25, 2024 294.09 294.09 290.53 290.80 193,410 -1.75(-0.60%)
Mar 22, 2024 294.79 294.79 291.09 292.55 216,803 -1.38(-0.47%)
Mar 21, 2024 292.78 294.81 291.87 293.93 229,760 +1.73(+0.59%)
Mar 20, 2024 290.69 294.32 290.69 292.20 216,761 +1.51(+0.52%)
Mar 19, 2024 291.58 293.00 289.27 290.69 289,270 +0.10(+0.03%)
Mar 18, 2024 289.42 292.08 288.78 290.59 228,015 +1.57(+0.54%)
Mar 15, 2024 284.78 289.58 284.70 289.02 692,926 +2.15(+0.75%)
Mar 14, 2024 288.60 290.00 285.43 286.87 243,513 -3.03(-1.05%)
Mar 13, 2024 290.39 291.42 288.12 289.90 231,164 -0.26(-0.09%)
Mar 12, 2024 287.80 290.69 285.85 290.16 202,454 +1.63(+0.56%)
Mar 11, 2024 292.35 292.35 287.24 288.53 225,238 -4.79(-1.63%)
Mar 08, 2024 291.27 293.39 290.95 293.32 207,746 +1.47(+0.50%)
Mar 07, 2024 293.25 294.40 291.44 291.85 273,088 -2.14(-0.73%)
Mar 06, 2024 291.91 295.74 290.40 293.99 268,569 +2.66(+0.91%)
Mar 05, 2024 297.54 299.50 289.06 291.33 395,639 -5.10(-1.72%)
Mar 04, 2024 292.59 298.19 292.59 296.43 226,161 +3.97(+1.36%)
Mar 01, 2024 290.75 292.90 287.69 292.46 184,338 +0.84(+0.29%)
Feb 29, 2024 292.30 292.86 290.06 291.62 314,806 -0.23(-0.08%)
Feb 28, 2024 290.00 292.82 289.85 291.85 257,766 +2.36(+0.82%)
Feb 27, 2024 287.79 289.68 285.79 289.49 201,805 +1.16(+0.40%)
Feb 26, 2024 288.74 289.88 286.95 288.33 218,730 +0.19(+0.07%)
Feb 23, 2024 287.88 289.50 287.33 288.14 181,356 +0.85(+0.30%)
Feb 22, 2024 287.45 287.74 284.49 287.29 199,942 +0.46(+0.16%)
Feb 21, 2024 284.59 287.38 283.90 286.83 235,981 +3.31(+1.17%)
Feb 20, 2024 284.22 286.70 283.28 283.51 256,995 -0.29(-0.10%)
Feb 16, 2024 283.36 286.03 282.06 283.80 264,404 +0.10(+0.04%)
Feb 15, 2024 280.09 283.83 280.08 283.70 302,306 +4.66(+1.67%)
Feb 14, 2024 275.68 279.44 275.24 279.05 265,747 +5.18(+1.89%)
Feb 13, 2024 273.18 275.86 272.16 273.87 314,284 -0.63(-0.23%)
Feb 12, 2024 272.74 275.49 272.74 274.50 161,012 +1.83(+0.67%)
Feb 09, 2024 271.49 273.08 269.79 272.66 197,885 +1.76(+0.65%)
Feb 08, 2024 273.32 274.15 268.95 270.90 280,820 -2.60(-0.95%)
Feb 07, 2024 265.42 274.61 265.09 273.50 475,071 +8.48(+3.20%)
Feb 06, 2024 264.58 266.32 263.83 265.02 394,537 +0.29(+0.11%)
Feb 05, 2024 265.07 266.57 261.82 264.73 248,711 -2.56(-0.96%)
Feb 02, 2024 264.88 268.11 262.17 267.29 325,720 +0.69(+0.26%)
Feb 01, 2024 262.81 267.30 253.04 266.60 781,567 +8.85(+3.43%)
Jan 31, 2024 260.03 261.81 256.81 257.75 445,800 -1.39(-0.54%)
Jan 30, 2024 257.42 259.44 256.30 259.14 308,057 +1.72(+0.67%)
Jan 29, 2024 255.17 257.42 254.57 257.42 375,826 +2.93(+1.15%)
Jan 26, 2024 254.32 255.55 252.94 254.50 389,009 +1.25(+0.49%)
Jan 25, 2024 253.01 253.49 250.62 253.25 262,269 +0.76(+0.30%)
Jan 24, 2024 254.84 256.74 251.85 252.50 281,990 -2.16(-0.85%)
Jan 23, 2024 255.83 256.96 253.39 254.66 176,563 -0.95(-0.37%)
Jan 22, 2024 255.95 258.15 254.78 255.61 235,793 +0.54(+0.21%)
Jan 19, 2024 259.97 259.97 254.21 255.07 288,755 -3.94(-1.52%)
Jan 18, 2024 254.51 259.13 253.22 259.02 309,361 +5.36(+2.11%)
Jan 17, 2024 252.53 257.21 252.53 253.66 206,521 -0.37(-0.15%)
Jan 16, 2024 252.82 254.97 251.14 254.03 215,145 +0.50(+0.20%)
Jan 12, 2024 252.13 253.63 250.60 253.53 205,706 +4.03(+1.62%)
Jan 11, 2024 251.14 251.14 247.66 249.50 191,398 -2.18(-0.87%)
Jan 10, 2024 251.98 253.84 251.23 251.68 155,802 -0.42(-0.17%)
Jan 09, 2024 253.06 253.06 251.38 252.10 128,600 -2.11(-0.83%)
Jan 08, 2024 249.71 254.28 248.87 254.21 266,781 +2.85(+1.13%)
Jan 05, 2024 253.75 253.75 247.52 251.36 639,969 -3.80(-1.49%)
Jan 04, 2024 256.37 257.89 254.81 255.16 224,630 +0.02(+0.01%)
Jan 03, 2024 258.83 258.83 255.09 255.14 277,230 -3.79(-1.46%)
Jan 02, 2024 257.91 260.24 257.83 258.94 173,839 +0.47(+0.18%)
Dec 29, 2023 257.30 258.83 256.74 258.47 168,942 +1.17(+0.45%)
Dec 28, 2023 256.65 258.16 256.56 257.30 117,971 +0.16(+0.06%)
Dec 27, 2023 255.93 257.55 255.66 257.14 108,783 +0.48(+0.19%)
Dec 26, 2023 255.01 256.94 254.69 256.67 79,558 +1.73(+0.68%)
Dec 22, 2023 254.26 255.74 253.72 254.94 134,238 +2.06(+0.82%)
Dec 21, 2023 252.84 253.50 251.15 252.87 109,017 +1.58(+0.63%)
Dec 20, 2023 254.88 255.98 251.23 251.29 207,630 -4.56(-1.78%)
Dec 19, 2023 254.55 255.97 253.30 255.85 204,343 +1.98(+0.78%)
Dec 18, 2023 252.53 254.16 252.30 253.87 262,591 +1.46(+0.58%)
Dec 15, 2023 253.51 255.86 252.41 252.41 1,262,309 -2.27(-0.89%)
Dec 14, 2023 256.64 256.65 251.12 254.68 468,502 -1.75(-0.68%)
Dec 13, 2023 253.33 257.39 252.10 256.43 346,588 +3.10(+1.22%)
Dec 12, 2023 249.17 254.94 248.64 253.33 434,861 +4.08(+1.64%)
Dec 11, 2023 246.13 249.44 245.58 249.25 417,446 +3.47(+1.41%)
Dec 08, 2023 244.46 246.13 243.79 245.78 237,047 +1.69(+0.69%)
Dec 07, 2023 243.10 244.21 242.36 244.08 207,510 +1.59(+0.66%)
Dec 06, 2023 239.80 242.56 239.80 242.49 184,444 +3.10(+1.29%)
Dec 05, 2023 240.73 240.98 238.79 239.40 232,008 -2.11(-0.87%)
Dec 04, 2023 236.68 241.56 236.68 241.50 309,859 +3.84(+1.62%)
Dec 01, 2023 235.98 238.39 234.62 237.66 229,392 +1.71(+0.73%)
Nov 30, 2023 232.98 236.07 232.72 235.95 333,633 +3.26(+1.40%)
Nov 29, 2023 235.99 237.15 232.09 232.69 258,748 -2.92(-1.24%)
Nov 28, 2023 236.25 236.77 234.75 235.61 194,876 +0.23(+0.10%)
Nov 27, 2023 236.64 236.64 233.13 235.38 241,019 -1.88(-0.79%)
Nov 24, 2023 237.26 239.35 237.13 237.26 100,553 +0.26(+0.11%)
Nov 22, 2023 236.17 238.39 236.17 237.01 189,152 +0.10(+0.04%)
Nov 21, 2023 236.77 237.15 235.17 236.91 143,804 -0.28(-0.12%)
Nov 20, 2023 235.34 238.07 233.99 237.18 218,362 +2.78(+1.19%)
Nov 17, 2023 234.19 235.51 232.10 234.40 728,728 +2.16(+0.93%)
Nov 16, 2023 232.67 235.30 231.03 232.24 186,469 -0.33(-0.14%)
Nov 15, 2023 232.99 234.85 231.84 232.57 332,422 -1.01(-0.43%)
Nov 14, 2023 231.68 234.52 230.95 233.58 270,894 +2.54(+1.10%)
Nov 13, 2023 227.97 232.36 227.93 231.04 310,482 +3.40(+1.49%)
Nov 10, 2023 226.50 228.36 225.32 227.65 199,416 +1.77(+0.78%)
Nov 09, 2023 226.91 227.72 224.11 225.88 218,412 -0.38(-0.17%)
Nov 08, 2023 230.73 230.88 225.23 226.25 197,060 -3.68(-1.60%)
Nov 07, 2023 232.14 232.14 228.69 229.94 218,788 -2.29(-0.98%)
Nov 06, 2023 231.67 233.10 230.63 232.22 351,906 +0.58(+0.25%)
Nov 03, 2023 232.95 233.94 230.35 231.64 345,932 +0.11(+0.05%)
Nov 02, 2023 226.59 231.86 223.07 231.53 510,447 +12.73(+5.82%)
Nov 01, 2023 219.55 219.55 216.35 218.80 330,850 +1.16(+0.53%)
Oct 31, 2023 215.49 219.12 215.14 217.64 294,201 +2.45(+1.14%)
Oct 30, 2023 212.03 216.16 211.50 215.19 273,483 +4.19(+1.98%)
Oct 27, 2023 214.72 217.87 210.91 211.01 301,263 -4.86(-2.25%)
Oct 26, 2023 213.27 216.35 212.43 215.87 297,891 +2.94(+1.38%)
Oct 25, 2023 213.58 215.77 212.60 212.93 215,591 +0.72(+0.34%)
Oct 24, 2023 215.99 216.68 210.47 212.20 178,022 -1.99(-0.93%)
Oct 23, 2023 217.20 218.34 213.98 214.19 179,533 -2.72(-1.26%)
Oct 20, 2023 220.22 220.82 216.84 216.92 410,690 -2.22(-1.01%)
Oct 19, 2023 220.35 222.54 218.81 219.13 288,707 -1.66(-0.75%)
Oct 18, 2023 221.38 222.96 219.65 220.80 262,480 +0.05(+0.02%)
Oct 17, 2023 222.21 223.83 219.51 220.75 280,856 -2.18(-0.98%)
Oct 16, 2023 223.09 223.69 220.39 222.93 256,845 +0.33(+0.15%)
Oct 13, 2023 219.60 223.09 217.74 222.60 268,699 +5.96(+2.75%)
Oct 12, 2023 218.60 218.77 215.17 216.64 222,962 -1.48(-0.68%)
Oct 11, 2023 217.36 218.96 216.41 218.12 224,909 +0.95(+0.44%)
Oct 10, 2023 220.24 220.66 216.39 217.16 327,602 -2.08(-0.95%)
Oct 09, 2023 206.74 219.59 206.74 219.24 671,686 +18.73(+9.34%)
Oct 06, 2023 197.62 201.75 197.13 200.51 241,157 +2.21(+1.11%)
Oct 05, 2023 199.68 200.62 198.28 198.30 168,837 -1.35(-0.67%)
Oct 04, 2023 199.66 201.49 197.65 199.65 253,624 -0.56(-0.28%)
Oct 03, 2023 199.44 200.79 198.44 200.21 233,046 +0.21(+0.10%)
Oct 02, 2023 202.31 202.95 199.75 200.01 263,014 -2.54(-1.26%)
Sep 29, 2023 203.67 204.79 202.08 202.55 191,308 -0.48(-0.23%)
Sep 28, 2023 202.51 204.79 201.94 203.03 344,235 +1.85(+0.92%)
Sep 27, 2023 199.19 201.19 198.48 201.17 212,720 +2.75(+1.39%)
Sep 26, 2023 198.68 200.31 198.06 198.42 216,500 -0.91(-0.46%)
Sep 25, 2023 198.56 200.35 199.09 199.33 176,143 +0.25(+0.12%)
Sep 22, 2023 200.21 201.38 198.06 199.09 243,532 -1.41(-0.70%)
Sep 21, 2023 202.63 203.09 197.59 200.49 572,211 -3.05(-1.50%)
Sep 20, 2023 208.13 208.13 203.47 203.54 544,594 -3.31(-1.60%)
Sep 19, 2023 210.50 210.62 206.52 206.85 263,893 -3.33(-1.58%)
Sep 18, 2023 209.94 211.72 208.46 210.17 180,098 +0.62(+0.30%)
Sep 15, 2023 210.51 212.07 209.49 209.55 348,077 -1.27(-0.60%)
Sep 14, 2023 207.50 210.88 207.31 210.82 181,116 +3.38(+1.63%)
Sep 13, 2023 209.98 210.60 207.00 207.44 213,624 -1.81(-0.87%)
Sep 12, 2023 207.96 210.83 207.96 209.25 129,188 +0.25(+0.12%)
Sep 11, 2023 208.50 209.82 206.30 209.01 143,010 +0.26(+0.12%)
Sep 08, 2023 207.30 208.89 206.69 208.75 172,025 +1.44(+0.70%)
Sep 07, 2023 207.45 208.56 206.09 207.30 424,816 +0.18(+0.09%)
Sep 06, 2023 214.20 214.78 207.03 207.12 329,258 -7.84(-3.65%)
Sep 05, 2023 218.59 218.59 214.97 214.97 184,708 -3.70(-1.69%)
Sep 01, 2023 219.48 219.90 218.09 218.67 129,047 +0.54(+0.25%)
Aug 31, 2023 218.95 220.40 218.12 218.13 162,626 -0.49(-0.22%)
Aug 30, 2023 217.27 219.21 217.06 218.62 191,397 +1.77(+0.82%)
Aug 29, 2023 216.19 217.32 214.40 216.85 160,476 +0.06(+0.03%)
Aug 28, 2023 216.40 218.31 215.96 216.79 162,081 +0.41(+0.19%)
Aug 25, 2023 217.46 217.46 214.92 216.38 122,263 +0.44(+0.20%)
Aug 24, 2023 216.01 218.83 215.54 215.95 143,979 -0.86(-0.40%)
Aug 23, 2023 217.59 217.59 215.47 216.81 168,875 -0.39(-0.18%)
Aug 22, 2023 216.89 218.18 216.15 217.20 135,250 +0.70(+0.32%)
Aug 21, 2023 216.21 217.47 214.96 216.50 243,388 +0.46(+0.21%)
Aug 18, 2023 216.37 219.15 215.42 216.04 471,511 -0.86(-0.39%)
Aug 17, 2023 221.18 221.62 216.60 216.90 375,737 -3.37(-1.53%)
Aug 16, 2023 218.93 221.99 218.93 220.26 185,063 +0.94(+0.43%)
Aug 15, 2023 223.24 224.59 219.17 219.33 263,007 -4.83(-2.16%)
Aug 14, 2023 223.63 224.74 221.97 224.16 216,112 +0.80(+0.36%)
Aug 11, 2023 221.88 223.72 219.90 223.36 193,902 +2.16(+0.97%)
Aug 10, 2023 223.21 223.96 220.53 221.21 188,953 -2.92(-1.30%)
Aug 09, 2023 222.93 225.28 221.46 224.13 190,620 +1.61(+0.73%)
Aug 08, 2023 224.80 226.54 221.33 222.52 220,744 -4.45(-1.96%)
Aug 07, 2023 224.07 228.93 224.07 226.97 235,958 +3.64(+1.63%)
Aug 04, 2023 223.94 224.80 222.28 223.32 365,736 +0.57(+0.26%)
Aug 03, 2023 225.92 231.82 215.12 222.75 598,768 -1.54(-0.68%)
Aug 02, 2023 226.35 226.96 224.09 224.29 336,626 -2.12(-0.94%)
Aug 01, 2023 226.04 228.09 225.08 226.41 224,354 +0.30(+0.13%)
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.