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

Huntington Ingalls Industries (NY: HII )

207.48 +6.27 (+3.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 2, 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 (%)
Jan 31, 2020 245.93 246.50 240.20 242.19 413,724 -4.46(-1.81%)
Jan 30, 2020 242.73 246.80 242.73 246.65 291,447 +1.36(+0.56%)
Jan 29, 2020 255.26 255.47 243.19 245.28 654,326 -9.24(-3.63%)
Jan 28, 2020 255.05 256.99 251.79 254.53 344,364 +0.18(+0.07%)
Jan 27, 2020 252.46 255.62 251.67 254.35 249,250 -2.19(-0.85%)
Jan 24, 2020 257.74 257.77 254.64 256.54 244,742 -0.58(-0.23%)
Jan 23, 2020 255.48 258.16 254.60 257.12 180,359 +1.26(+0.49%)
Jan 22, 2020 256.25 257.11 253.98 255.86 263,233 -2.63(-1.02%)
Jan 21, 2020 257.03 259.44 256.08 258.49 322,063 +0.70(+0.27%)
Jan 17, 2020 258.22 258.32 256.83 257.78 217,153 +1.15(+0.45%)
Jan 16, 2020 255.52 257.09 254.97 256.63 370,989 +2.29(+0.90%)
Jan 15, 2020 252.10 256.11 252.10 254.34 255,422 +2.52(+1.00%)
Jan 14, 2020 253.76 253.76 250.94 251.83 332,342 -3.18(-1.25%)
Jan 13, 2020 251.74 255.52 250.71 255.01 199,691 +3.60(+1.43%)
Jan 10, 2020 256.34 259.55 251.06 251.41 414,155 -4.70(-1.84%)
Jan 09, 2020 250.46 257.05 249.65 256.11 1,036,743 +6.54(+2.62%)
Jan 08, 2020 249.32 253.12 247.11 249.57 1,136,943 +1.39(+0.56%)
Jan 07, 2020 245.90 248.99 244.09 248.18 466,583 +2.28(+0.93%)
Jan 06, 2020 246.80 248.00 243.91 245.90 489,963 +1.39(+0.57%)
Jan 03, 2020 234.95 244.79 233.75 244.50 439,696 +7.10(+2.99%)
Jan 02, 2020 233.83 237.41 232.91 237.41 220,739 +4.61(+1.98%)
Dec 31, 2019 233.74 235.25 232.34 232.79 154,324 -0.86(-0.37%)
Dec 30, 2019 233.35 234.97 232.51 233.66 132,514 +0.69(+0.29%)
Dec 27, 2019 235.13 235.55 232.79 232.97 160,683 -1.42(-0.61%)
Dec 26, 2019 235.83 236.42 233.17 234.39 156,157 -1.29(-0.55%)
Dec 24, 2019 237.69 238.14 235.17 235.68 99,686 -1.39(-0.59%)
Dec 23, 2019 236.31 238.87 234.85 237.07 218,560 +1.28(+0.54%)
Dec 20, 2019 241.28 241.28 234.09 235.79 621,502 -0.12(-0.05%)
Dec 19, 2019 233.51 235.99 232.70 235.91 360,981 +2.35(+1.01%)
Dec 18, 2019 234.34 234.39 232.21 233.56 313,437 -0.64(-0.27%)
Dec 17, 2019 234.30 234.47 232.51 234.21 249,927 +0.08(+0.04%)
Dec 16, 2019 234.43 235.46 233.17 234.12 233,582 +0.99(+0.43%)
Dec 13, 2019 234.91 237.35 232.61 233.13 190,535 -3.07(-1.30%)
Dec 12, 2019 235.40 237.81 235.33 236.20 243,444 +0.75(+0.32%)
Dec 11, 2019 233.90 235.50 232.52 235.45 263,456 +1.82(+0.78%)
Dec 10, 2019 235.24 235.87 233.19 233.63 225,405 -1.34(-0.57%)
Dec 09, 2019 234.47 235.86 232.71 234.97 262,619 -0.17(-0.07%)
Dec 06, 2019 236.45 236.80 234.81 235.14 271,361 +1.28(+0.55%)
Dec 05, 2019 236.79 237.15 233.13 233.86 421,125 -2.29(-0.97%)
Dec 04, 2019 232.26 237.14 231.98 236.15 480,404 +4.90(+2.12%)
Dec 03, 2019 230.22 232.84 229.76 231.25 411,004 -0.76(-0.33%)
Dec 02, 2019 232.60 233.71 230.54 232.01 468,470 -1.51(-0.65%)
Nov 29, 2019 233.77 235.57 232.07 233.53 154,109 -0.82(-0.35%)
Nov 27, 2019 231.23 234.49 230.15 234.34 253,579 +3.88(+1.68%)
Nov 26, 2019 231.62 232.38 230.10 230.47 385,141 +0.22(+0.10%)
Nov 25, 2019 231.62 232.13 229.56 230.24 307,649 -0.60(-0.26%)
Nov 22, 2019 232.97 233.55 229.34 230.84 354,730 -0.85(-0.37%)
Nov 21, 2019 234.24 234.32 230.90 231.69 367,113 -3.26(-1.39%)
Nov 20, 2019 236.93 237.94 233.46 234.96 350,894 -2.82(-1.19%)
Nov 19, 2019 239.16 241.01 237.71 237.78 276,717 -0.69(-0.29%)
Nov 18, 2019 236.59 238.55 236.19 238.47 386,401 +1.11(+0.47%)
Nov 15, 2019 236.65 239.49 236.65 237.36 303,761 +1.35(+0.57%)
Nov 14, 2019 234.29 237.16 234.29 236.01 384,229 +0.83(+0.35%)
Nov 13, 2019 232.95 236.14 231.27 235.18 344,350 +0.50(+0.21%)
Nov 12, 2019 232.10 236.79 231.52 234.68 332,352 +1.90(+0.82%)
Nov 11, 2019 231.02 234.71 229.33 232.78 325,384 +0.64(+0.27%)
Nov 08, 2019 232.02 233.72 229.86 232.14 490,866 +0.70(+0.30%)
Nov 07, 2019 221.78 234.85 217.16 231.44 695,921 +15.21(+7.03%)
Nov 06, 2019 212.56 216.23 212.53 216.23 313,074 +3.56(+1.67%)
Nov 05, 2019 211.65 212.92 209.71 212.67 307,633 +1.28(+0.60%)
Nov 04, 2019 214.31 214.31 210.38 211.39 260,503 -1.36(-0.64%)
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.