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

Huntington Ingalls Industries (NY: HII )

220.96 +3.14 (+1.44%)
Official Closing Price Updated: 4:10 PM EDT, Jul 1, 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 (%)
May 29, 2020 198.11 201.65 196.33 199.89 355,100 -0.79(-0.39%)
May 28, 2020 208.70 209.96 200.03 200.68 345,178 -5.24(-2.54%)
May 27, 2020 196.92 206.04 196.92 205.92 432,258 +12.50(+6.46%)
May 26, 2020 188.50 195.25 188.50 193.42 421,429 +10.65(+5.83%)
May 22, 2020 183.87 184.61 178.22 182.77 430,700 +1.27(+0.70%)
May 21, 2020 177.44 182.61 177.43 181.50 302,155 +6.39(+3.65%)
May 20, 2020 175.89 178.66 174.50 175.11 340,344 +1.61(+0.93%)
May 19, 2020 180.91 180.91 173.46 173.50 358,547 -6.91(-3.83%)
May 18, 2020 176.68 181.65 175.88 180.41 458,320 +9.87(+5.79%)
May 15, 2020 166.65 173.28 166.65 170.54 295,300 -1.68(-0.98%)
May 14, 2020 167.84 172.30 165.46 172.22 318,973 +1.96(+1.15%)
May 13, 2020 172.02 172.77 168.59 170.26 280,528 -3.26(-1.88%)
May 12, 2020 178.84 180.86 173.51 173.52 359,273 -4.59(-2.58%)
May 11, 2020 179.11 182.32 176.77 178.11 343,186 -2.47(-1.37%)
May 08, 2020 175.00 184.42 175.00 180.58 554,100 +7.27(+4.19%)
May 07, 2020 181.25 188.27 171.70 173.31 768,668 -5.34(-2.99%)
May 06, 2020 184.09 184.64 177.89 178.65 338,983 -4.02(-2.20%)
May 05, 2020 181.96 185.61 181.77 182.67 320,006 +2.69(+1.49%)
May 04, 2020 183.84 183.84 176.24 179.98 424,427 -5.69(-3.06%)
May 01, 2020 188.58 189.33 182.11 185.67 432,100 -5.74(-3.00%)
Apr 30, 2020 192.97 192.97 188.25 191.41 342,846 -4.14(-2.12%)
Apr 29, 2020 194.99 197.78 190.66 195.55 307,850 +4.28(+2.24%)
Apr 28, 2020 187.56 193.20 187.30 191.27 352,654 +3.01(+1.60%)
Apr 27, 2020 185.66 189.64 184.05 188.26 434,141 +3.76(+2.04%)
Apr 24, 2020 188.12 188.18 183.34 184.50 248,800 -2.27(-1.22%)
Apr 23, 2020 187.18 189.97 185.48 186.77 269,450 +0.54(+0.29%)
Apr 22, 2020 188.66 189.92 185.21 186.23 311,544 +1.78(+0.97%)
Apr 21, 2020 188.91 190.76 181.93 184.45 333,477 -7.81(-4.06%)
Apr 20, 2020 195.52 196.16 192.02 192.26 324,165 -3.70(-1.89%)
Apr 17, 2020 197.01 198.83 193.01 195.96 533,600 +3.48(+1.81%)
Apr 16, 2020 190.95 194.14 189.48 192.48 265,929 +1.50(+0.79%)
Apr 15, 2020 194.28 195.04 187.77 190.98 267,584 -6.04(-3.07%)
Apr 14, 2020 198.41 200.47 194.91 197.02 233,165 +2.43(+1.25%)
Apr 13, 2020 192.77 196.05 190.88 194.59 217,150 +2.20(+1.14%)
Apr 09, 2020 198.00 198.89 190.87 192.39 436,800 -3.05(-1.56%)
Apr 08, 2020 195.04 198.10 192.83 195.44 272,400 +3.70(+1.93%)
Apr 07, 2020 200.08 202.26 191.56 191.74 246,418 -1.97(-1.02%)
Apr 06, 2020 187.28 195.89 187.28 193.71 336,333 +12.67(+7.00%)
Apr 03, 2020 178.10 184.49 177.11 181.04 345,800 +0.40(+0.22%)
Apr 02, 2020 171.95 184.03 171.42 180.64 361,842 +7.50(+4.33%)
Apr 01, 2020 174.60 177.83 170.03 173.14 402,077 -9.07(-4.98%)
Mar 31, 2020 187.60 190.22 179.22 182.21 519,784 -7.33(-3.87%)
Mar 30, 2020 186.50 192.25 184.73 189.54 385,217 +3.95(+2.13%)
Mar 27, 2020 188.46 192.76 184.61 185.59 473,900 -9.70(-4.97%)
Mar 26, 2020 178.17 196.70 177.18 195.29 429,789 +17.85(+10.06%)
Mar 25, 2020 167.69 183.33 164.21 177.44 512,298 +12.06(+7.29%)
Mar 24, 2020 162.91 168.95 159.31 165.38 407,691 +11.41(+7.41%)
Mar 23, 2020 158.01 158.54 147.14 153.97 462,645 -5.35(-3.36%)
Mar 20, 2020 169.68 172.28 157.05 159.32 413,900 -10.15(-5.99%)
Mar 19, 2020 169.04 195.20 166.71 169.47 583,761 -2.89(-1.68%)
Mar 18, 2020 150.19 173.35 148.48 172.36 577,510 +11.26(+6.99%)
Mar 17, 2020 159.37 162.65 149.02 161.10 763,950 +4.43(+2.83%)
Mar 16, 2020 163.86 170.77 156.47 156.67 458,677 -21.95(-12.29%)
Mar 13, 2020 185.69 185.69 171.20 178.62 435,400 +1.96(+1.11%)
Mar 12, 2020 182.45 192.85 176.54 176.66 622,763 -21.26(-10.74%)
Mar 11, 2020 203.71 205.19 193.36 197.92 562,846 -11.48(-5.48%)
Mar 10, 2020 201.31 209.46 196.27 209.40 504,028 +14.55(+7.47%)
Mar 09, 2020 196.17 202.57 191.06 194.85 653,734 -9.44(-4.62%)
Mar 06, 2020 204.15 208.69 199.72 204.29 552,200 -5.40(-2.58%)
Mar 05, 2020 214.01 216.63 208.32 209.69 378,788 -9.85(-4.49%)
Mar 04, 2020 212.55 220.67 209.55 219.54 414,992 +11.94(+5.75%)
Mar 03, 2020 210.49 216.69 206.37 207.60 879,201 -2.04(-0.97%)
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.