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

Huntington Ingalls Industries (NY: HII )

246.89 +1.70 (+0.69%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 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, 2022 178.48 180.15 176.48 179.94 285,685 -0.45(-0.25%)
Jan 28, 2022 180.26 180.46 176.54 180.39 294,914 -0.73(-0.40%)
Jan 27, 2022 183.81 186.71 180.33 181.12 253,923 -3.35(-1.82%)
Jan 26, 2022 187.06 188.97 182.69 184.48 330,721 -2.64(-1.41%)
Jan 25, 2022 185.98 188.30 182.65 187.12 252,820 -0.94(-0.50%)
Jan 24, 2022 181.89 188.73 180.95 188.06 397,303 +4.37(+2.38%)
Jan 21, 2022 184.18 187.05 182.64 183.69 331,160 -0.52(-0.28%)
Jan 20, 2022 186.04 188.47 184.08 184.21 238,046 -1.96(-1.05%)
Jan 19, 2022 188.13 189.48 186.06 186.17 213,816 -1.82(-0.97%)
Jan 18, 2022 189.47 189.47 184.59 187.99 287,924 -2.03(-1.07%)
Jan 14, 2022 190.02 0 +1.99(+1.06%)
Jan 13, 2022 190.48 190.78 187.06 188.03 343,616 -1.49(-0.79%)
Jan 12, 2022 190.50 191.06 188.27 189.52 219,487 -1.66(-0.87%)
Jan 11, 2022 189.66 191.20 186.36 191.18 409,148 +2.59(+1.37%)
Jan 10, 2022 187.45 189.27 186.67 188.59 511,147 +3.11(+1.68%)
Jan 07, 2022 184.34 186.98 184.31 185.48 380,591 +2.27(+1.24%)
Jan 06, 2022 181.36 183.63 180.00 183.21 306,503 +3.47(+1.93%)
Jan 05, 2022 182.50 183.35 179.10 179.74 441,770 -2.40(-1.32%)
Jan 04, 2022 180.36 185.12 180.13 182.14 461,580 +3.32(+1.85%)
Jan 03, 2022 179.55 181.86 178.03 178.83 433,320 -0.67(-0.37%)
Dec 31, 2021 177.67 180.07 176.60 179.50 148,686 +1.45(+0.81%)
Dec 30, 2021 178.73 180.03 177.74 178.05 126,495 -0.24(-0.13%)
Dec 29, 2021 178.57 179.48 177.86 178.29 131,059 -0.77(-0.43%)
Dec 28, 2021 176.87 179.98 176.87 179.06 136,651 +2.02(+1.14%)
Dec 27, 2021 174.91 177.23 174.37 177.04 151,177 +1.89(+1.08%)
Dec 23, 2021 174.13 175.91 173.98 175.15 213,465 +1.80(+1.04%)
Dec 22, 2021 175.89 176.86 172.81 173.35 217,302 -2.69(-1.53%)
Dec 21, 2021 174.04 177.77 174.04 176.04 212,446 +3.42(+1.98%)
Dec 20, 2021 174.71 174.71 170.01 172.62 303,599 -4.35(-2.46%)
Dec 17, 2021 182.42 182.77 176.56 176.97 599,212 -4.44(-2.45%)
Dec 16, 2021 183.20 186.15 181.30 181.41 291,507 -0.65(-0.36%)
Dec 15, 2021 180.40 182.79 176.86 182.07 434,753 +3.09(+1.72%)
Dec 14, 2021 180.15 183.54 178.49 178.98 328,567 -1.11(-0.61%)
Dec 13, 2021 178.79 181.14 177.31 180.09 255,705 +1.33(+0.74%)
Dec 10, 2021 179.80 180.73 177.61 178.76 253,082 +0.02(+0.01%)
Dec 09, 2021 177.66 178.96 175.84 178.74 319,100 -0.38(-0.21%)
Dec 08, 2021 177.66 180.03 177.35 179.12 275,532 +1.59(+0.89%)
Dec 07, 2021 178.46 179.77 177.41 177.53 376,750 -1.13(-0.63%)
Dec 06, 2021 176.56 180.50 176.27 178.66 353,426 +4.53(+2.60%)
Dec 03, 2021 171.86 174.46 171.79 174.14 297,579 +2.76(+1.61%)
Dec 02, 2021 170.95 173.40 169.66 171.38 489,532 +1.64(+0.97%)
Dec 01, 2021 173.02 175.88 169.73 169.73 410,819 -0.89(-0.52%)
Nov 30, 2021 172.64 173.58 168.70 170.63 725,263 -4.05(-2.32%)
Nov 29, 2021 177.64 177.64 174.17 174.68 257,742 -1.49(-0.85%)
Nov 26, 2021 174.77 177.69 174.13 176.16 257,658 -3.09(-1.72%)
Nov 24, 2021 180.49 181.81 178.46 179.25 152,097 -1.50(-0.83%)
Nov 23, 2021 182.10 183.86 179.78 180.75 221,858 -1.22(-0.67%)
Nov 22, 2021 176.63 183.14 176.63 181.97 322,388 +5.46(+3.10%)
Nov 19, 2021 177.11 178.11 175.48 176.51 233,437 -0.39(-0.22%)
Nov 18, 2021 178.50 177.01 175.95 176.90 388,194 -1.43(-0.80%)
Nov 17, 2021 179.59 179.96 177.76 178.33 196,073 -1.56(-0.87%)
Nov 16, 2021 181.80 182.88 179.71 179.89 236,160 -2.00(-1.10%)
Nov 15, 2021 183.62 184.09 181.09 181.89 246,160 -1.54(-0.84%)
Nov 12, 2021 180.43 184.26 180.16 183.43 303,830 +3.01(+1.67%)
Nov 11, 2021 181.97 183.37 180.01 180.42 370,636 -4.73(-2.55%)
Nov 10, 2021 186.02 185.14 230,602 -0.89(-0.48%)
Nov 09, 2021 184.55 186.46 183.30 186.03 215,667 +0.59(+0.32%)
Nov 08, 2021 185.54 186.27 183.13 185.44 257,975 +0.10(+0.06%)
Nov 05, 2021 183.85 186.29 183.33 185.34 314,165 +2.59(+1.42%)
Nov 04, 2021 191.86 192.33 181.54 182.75 398,642 -8.25(-4.32%)
Nov 03, 2021 189.54 191.15 186.41 191.00 429,238 +0.05(+0.03%)
Nov 02, 2021 193.69 193.69 189.50 190.95 253,329 -2.08(-1.08%)
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.