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 (%)
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%)
May 01, 2019 204.91 207.09 204.34 204.49 243,445 +0.51(+0.25%)
Apr 30, 2019 202.73 204.28 201.62 203.97 359,350 +1.50(+0.74%)
Apr 29, 2019 203.29 204.84 202.00 202.47 263,997 -0.55(-0.27%)
Apr 26, 2019 204.61 205.05 202.19 203.02 278,913 -1.63(-0.80%)
Apr 25, 2019 206.82 207.60 202.29 204.65 290,480 -1.85(-0.90%)
Apr 24, 2019 207.11 207.81 205.65 206.50 300,254 -0.30(-0.15%)
Apr 23, 2019 202.12 208.10 202.12 206.81 386,428 +6.03(+3.00%)
Apr 22, 2019 201.93 201.93 199.81 200.78 189,702 -1.66(-0.82%)
Apr 18, 2019 202.56 204.00 201.90 202.44 189,434 +0.87(+0.43%)
Apr 17, 2019 202.99 204.35 200.69 201.56 289,061 -1.01(-0.50%)
Apr 16, 2019 201.78 203.20 201.06 202.57 272,153 +1.72(+0.86%)
Apr 15, 2019 200.78 200.95 198.99 200.85 475,661 -0.10(-0.05%)
Apr 12, 2019 200.76 201.62 200.05 200.95 359,444 +1.60(+0.80%)
Apr 11, 2019 194.54 200.31 193.84 199.35 397,603 +4.86(+2.50%)
Apr 10, 2019 194.87 195.04 193.18 194.49 223,137 -0.60(-0.31%)
Apr 09, 2019 195.15 196.55 193.55 195.09 512,330 -1.24(-0.63%)
Apr 08, 2019 193.56 196.56 192.62 196.32 226,930 +1.31(+0.67%)
Apr 05, 2019 192.21 195.07 192.20 195.01 277,713 +3.03(+1.58%)
Apr 04, 2019 191.47 194.54 191.47 191.98 262,113 +0.80(+0.42%)
Apr 03, 2019 194.19 194.39 189.80 191.18 299,618 -2.02(-1.04%)
Apr 02, 2019 194.99 195.21 192.95 193.20 291,898 -1.48(-0.76%)
Apr 01, 2019 191.29 194.95 191.25 194.68 395,194 +4.80(+2.53%)
Mar 29, 2019 189.41 190.28 189.16 189.88 296,590 +1.91(+1.02%)
Mar 28, 2019 186.31 188.19 185.74 187.97 217,579 +1.96(+1.05%)
Mar 27, 2019 181.63 188.37 180.53 186.00 375,314 -0.26(-0.14%)
Mar 26, 2019 187.59 188.62 184.27 186.26 350,339 -0.11(-0.06%)
Mar 25, 2019 186.41 187.64 184.95 186.37 281,605 +0.22(+0.12%)
Mar 22, 2019 189.22 189.74 184.76 186.15 523,562 -4.29(-2.25%)
Mar 21, 2019 186.95 191.14 186.95 190.44 188,533 +2.80(+1.49%)
Mar 20, 2019 188.02 189.50 186.83 187.64 328,755 -0.23(-0.12%)
Mar 19, 2019 190.79 191.99 187.03 187.87 357,859 -2.21(-1.16%)
Mar 18, 2019 187.64 190.86 186.66 190.07 359,851 +2.75(+1.47%)
Mar 15, 2019 189.94 190.86 185.60 187.32 1,248,235 -2.65(-1.39%)
Mar 14, 2019 190.59 190.83 188.11 189.97 561,914 -0.48(-0.25%)
Mar 13, 2019 187.44 192.03 187.44 190.46 492,420 +3.79(+2.03%)
Mar 12, 2019 184.14 186.79 182.94 186.66 711,681 +2.91(+1.58%)
Mar 11, 2019 180.79 184.06 179.85 183.76 618,874 +0.37(+0.20%)
Mar 08, 2019 182.97 183.63 182.06 183.39 332,055 -1.23(-0.67%)
Mar 07, 2019 186.53 186.53 182.79 184.62 559,373 -2.85(-1.52%)
Mar 06, 2019 189.55 191.23 186.98 187.47 318,106 -1.72(-0.91%)
Mar 05, 2019 189.65 190.72 188.67 189.19 528,432 +0.07(+0.04%)
Mar 04, 2019 194.25 194.64 188.42 189.12 492,327 -3.33(-1.73%)
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.