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

Huntington Ingalls Industries (NY: HII )

201.29 +3.22 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 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, 2019 214.52 216.41 210.08 210.08 412,876 -4.45(-2.08%)
Jul 30, 2019 213.38 214.56 211.85 214.53 205,443 -0.65(-0.30%)
Jul 29, 2019 215.41 215.86 213.62 215.19 163,886 -0.11(-0.05%)
Jul 26, 2019 214.84 215.77 213.74 215.29 207,676 +0.55(+0.26%)
Jul 25, 2019 215.02 217.05 214.00 214.74 336,228 -0.28(-0.13%)
Jul 24, 2019 211.13 215.89 211.13 215.02 190,415 +3.10(+1.46%)
Jul 23, 2019 212.05 212.82 208.74 211.92 196,856 +1.34(+0.64%)
Jul 22, 2019 211.33 211.38 208.43 210.57 300,461 -1.09(-0.51%)
Jul 19, 2019 212.76 214.28 211.29 211.66 168,988 +0.14(+0.07%)
Jul 18, 2019 212.55 212.55 208.60 211.52 262,523 -1.36(-0.64%)
Jul 17, 2019 216.38 216.38 212.03 212.88 269,477 -4.42(-2.03%)
Jul 16, 2019 216.51 218.86 216.17 217.30 241,795 +1.20(+0.55%)
Jul 15, 2019 215.99 216.15 213.51 216.10 194,093 +0.17(+0.08%)
Jul 12, 2019 214.75 216.64 213.85 215.94 199,091 +1.80(+0.84%)
Jul 11, 2019 211.90 214.37 210.94 214.14 283,213 +2.13(+1.01%)
Jul 10, 2019 213.79 214.38 211.52 212.00 238,671 -0.78(-0.37%)
Jul 09, 2019 209.52 212.97 208.46 212.78 244,169 +2.22(+1.05%)
Jul 08, 2019 210.43 211.76 209.59 210.56 211,645 -1.56(-0.74%)
Jul 05, 2019 213.38 213.73 209.53 212.13 182,355 -2.02(-0.95%)
Jul 03, 2019 211.21 214.46 210.95 214.15 194,526 +3.17(+1.50%)
Jul 02, 2019 207.16 213.52 206.78 210.99 551,474 +4.46(+2.16%)
Jul 01, 2019 208.34 209.65 205.89 206.53 259,971 -0.28(-0.13%)
Jun 28, 2019 206.48 208.36 205.66 206.80 864,829 +0.74(+0.36%)
Jun 27, 2019 206.00 207.49 204.94 206.07 261,122 +0.59(+0.29%)
Jun 26, 2019 205.72 206.36 203.88 205.48 408,762 -0.16(-0.08%)
Jun 25, 2019 204.88 207.97 203.56 205.64 360,347 +0.76(+0.37%)
Jun 24, 2019 205.04 207.26 204.79 204.88 238,574 -0.23(-0.11%)
Jun 21, 2019 206.79 206.99 203.75 205.11 662,151 -1.71(-0.83%)
Jun 20, 2019 205.58 207.61 204.67 206.82 355,654 +2.74(+1.34%)
Jun 19, 2019 201.67 204.92 201.67 204.08 265,665 +2.41(+1.20%)
Jun 18, 2019 199.65 202.58 198.87 201.67 228,048 +2.91(+1.46%)
Jun 17, 2019 198.01 200.55 197.45 198.76 193,901 +1.11(+0.56%)
Jun 14, 2019 197.97 198.44 195.02 197.65 259,405 -0.12(-0.06%)
Jun 13, 2019 195.08 198.03 193.62 197.76 200,446 +3.66(+1.89%)
Jun 12, 2019 192.32 194.13 191.51 194.10 226,521 +1.54(+0.80%)
Jun 11, 2019 197.98 198.57 191.11 192.57 385,848 -5.03(-2.54%)
Jun 10, 2019 202.20 202.52 196.98 197.59 298,962 -3.19(-1.59%)
Jun 07, 2019 198.62 201.28 196.03 200.78 252,341 +3.25(+1.64%)
Jun 06, 2019 199.26 199.46 195.81 197.53 215,570 -1.05(-0.53%)
Jun 05, 2019 195.43 198.75 194.61 198.58 281,774 +4.33(+2.23%)
Jun 04, 2019 192.36 195.53 191.39 194.25 388,142 +3.01(+1.57%)
Jun 03, 2019 188.75 193.08 188.73 191.24 317,304 +2.49(+1.32%)
May 31, 2019 188.03 188.89 186.57 188.75 266,469 +0.24(+0.13%)
May 30, 2019 188.51 190.48 187.95 188.51 236,710 +0.43(+0.23%)
May 29, 2019 188.19 189.63 187.15 188.08 276,099 -0.18(-0.10%)
May 28, 2019 189.10 190.05 188.20 188.26 377,011 -0.87(-0.46%)
May 24, 2019 188.95 190.14 187.71 189.13 203,003 +1.12(+0.60%)
May 23, 2019 190.93 191.77 186.01 188.01 352,064 -4.45(-2.31%)
May 22, 2019 193.76 193.76 191.86 192.47 222,539 -1.80(-0.92%)
May 21, 2019 193.65 194.63 192.45 194.26 200,844 +1.86(+0.97%)
May 20, 2019 189.22 193.17 189.22 192.40 266,055 +2.70(+1.42%)
May 17, 2019 189.82 191.66 189.17 189.70 238,538 -1.58(-0.83%)
May 16, 2019 189.15 192.93 188.67 191.28 307,034 +3.41(+1.81%)
May 15, 2019 186.89 188.93 185.12 187.87 182,354 -0.67(-0.35%)
May 14, 2019 188.45 190.54 187.39 188.54 208,222 +0.42(+0.22%)
May 13, 2019 188.00 188.87 185.68 188.12 456,161 -2.99(-1.56%)
May 10, 2019 189.72 191.44 187.30 191.11 345,477 +1.06(+0.56%)
May 09, 2019 188.25 190.93 187.15 190.05 333,011 +0.42(+0.22%)
May 08, 2019 190.54 191.81 187.80 189.62 444,949 -1.49(-0.78%)
May 07, 2019 191.29 192.51 189.53 191.12 393,770 -1.91(-0.99%)
May 06, 2019 190.35 193.46 190.35 193.03 367,757 -1.27(-0.66%)
May 03, 2019 190.28 195.27 189.76 194.31 460,054 +4.03(+2.12%)
May 02, 2019 197.57 198.40 183.81 190.28 961,621 -14.21(-6.95%)
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.