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

Huntington Ingalls Industries (NY: HII )

267.51 -0.52 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2024 278.17 281.55 276.03 278.69 303,273 +0.22(+0.08%)
Jul 30, 2024 276.72 279.57 275.43 278.47 308,891 +2.39(+0.87%)
Jul 29, 2024 275.73 277.43 275.03 276.08 310,588 +1.32(+0.48%)
Jul 26, 2024 273.28 276.39 272.14 274.76 298,486 +2.07(+0.76%)
Jul 25, 2024 266.72 274.76 266.72 272.69 318,299 +8.61(+3.26%)
Jul 24, 2024 266.16 267.00 262.62 264.08 331,458 -1.38(-0.52%)
Jul 23, 2024 265.99 270.15 265.27 265.46 283,743 +0.56(+0.21%)
Jul 22, 2024 262.98 264.99 261.65 264.91 209,654 +2.70(+1.03%)
Jul 19, 2024 267.43 267.43 261.57 262.21 369,236 -3.77(-1.42%)
Jul 18, 2024 265.40 269.95 265.40 265.98 241,817 +0.07(+0.03%)
Jul 17, 2024 266.92 267.59 264.97 265.91 268,085 -0.32(-0.12%)
Jul 16, 2024 255.09 267.81 255.09 266.23 452,009 +11.88(+4.67%)
Jul 15, 2024 250.72 256.46 250.03 254.35 271,646 +4.56(+1.83%)
Jul 12, 2024 252.95 252.95 249.69 249.79 229,729 -0.76(-0.30%)
Jul 11, 2024 246.30 251.02 246.30 250.54 195,998 +5.00(+2.04%)
Jul 10, 2024 241.44 245.81 241.30 245.55 195,036 +4.73(+1.96%)
Jul 09, 2024 241.95 242.60 239.90 240.82 335,121 -1.06(-0.44%)
Jul 08, 2024 242.61 245.23 241.87 241.88 202,211 -0.07(-0.03%)
Jul 05, 2024 244.66 244.66 240.73 241.95 310,598 -3.04(-1.24%)
Jul 03, 2024 246.05 247.90 244.99 244.99 118,723 -1.35(-0.55%)
Jul 02, 2024 245.06 247.65 243.39 246.34 193,363 +0.69(+0.28%)
Jul 01, 2024 246.82 247.96 244.58 245.66 171,692 +0.46(+0.19%)
Jun 28, 2024 247.87 249.34 244.36 245.20 369,224 -1.58(-0.64%)
Jun 27, 2024 249.30 249.67 246.32 246.78 388,828 -1.63(-0.66%)
Jun 26, 2024 249.82 250.82 247.65 248.41 210,232 -1.95(-0.78%)
Jun 25, 2024 249.81 250.84 247.77 250.36 249,977 +0.32(+0.13%)
Jun 24, 2024 248.42 252.28 247.58 250.05 339,927 +2.28(+0.92%)
Jun 21, 2024 246.29 248.52 243.07 247.77 882,726 +1.54(+0.63%)
Jun 20, 2024 243.81 247.39 242.59 246.22 307,826 +1.42(+0.58%)
Jun 18, 2024 240.65 245.11 240.57 244.80 271,054 +3.88(+1.61%)
Jun 17, 2024 237.21 242.28 236.99 240.92 314,588 +3.55(+1.50%)
Jun 14, 2024 237.25 238.96 233.51 237.36 304,419 -1.79(-0.75%)
Jun 13, 2024 241.04 241.90 238.04 239.16 282,523 -3.02(-1.25%)
Jun 12, 2024 243.97 245.64 241.00 242.17 223,790 -1.25(-0.52%)
Jun 11, 2024 245.17 245.31 242.80 243.43 257,128 -3.37(-1.37%)
Jun 10, 2024 247.91 247.93 246.35 246.80 171,133 -1.26(-0.51%)
Jun 07, 2024 249.05 249.33 247.45 248.06 218,295 -1.41(-0.57%)
Jun 06, 2024 249.84 252.25 249.28 249.48 222,949 -0.93(-0.37%)
Jun 05, 2024 249.25 250.79 247.24 250.40 189,476 +1.09(+0.44%)
Jun 04, 2024 248.17 250.76 247.73 249.31 203,132 +0.08(+0.03%)
Jun 03, 2024 254.01 254.53 248.68 249.23 197,415 -2.71(-1.07%)
May 31, 2024 248.51 252.11 247.84 251.94 348,601 +3.17(+1.27%)
May 30, 2024 246.32 250.17 245.69 248.77 191,085 +2.89(+1.18%)
May 29, 2024 250.08 250.08 245.80 245.88 237,721 -4.41(-1.76%)
May 28, 2024 255.34 255.34 249.47 250.29 262,262 -3.42(-1.35%)
May 24, 2024 252.15 253.93 249.44 253.70 229,094 +3.29(+1.31%)
May 23, 2024 251.44 251.44 248.31 250.41 186,755 -1.59(-0.63%)
May 22, 2024 250.61 252.34 249.97 252.01 215,169 +0.72(+0.29%)
May 21, 2024 253.89 255.42 250.77 251.29 314,060 -1.81(-0.72%)
May 20, 2024 254.49 254.75 251.78 253.10 191,895 -0.01(-0.00%)
May 17, 2024 254.49 255.35 252.03 253.11 275,370 -0.55(-0.22%)
May 16, 2024 249.41 254.76 249.41 253.66 293,200 +4.49(+1.80%)
May 15, 2024 249.46 250.46 248.11 249.18 190,868 +0.12(+0.05%)
May 14, 2024 251.78 252.20 247.19 249.06 300,257 -2.40(-0.95%)
May 13, 2024 250.79 253.47 250.65 251.46 278,691 +1.88(+0.75%)
May 10, 2024 249.20 249.84 246.85 249.57 182,165 +1.05(+0.42%)
May 09, 2024 244.54 248.71 244.54 248.52 225,718 +4.01(+1.64%)
May 08, 2024 245.77 247.02 244.19 244.51 352,435 -1.63(-0.66%)
May 07, 2024 244.59 247.91 244.59 246.15 454,912 +1.96(+0.80%)
May 06, 2024 244.59 247.30 242.79 244.19 392,297 +0.36(+0.15%)
May 03, 2024 243.92 246.04 241.28 243.83 536,233 +1.03(+0.42%)
May 02, 2024 259.74 260.64 239.83 242.80 1,511,702 -31.56(-11.50%)
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.