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

Huntington Ingalls Industries (NY: HII )

208.78 +1.96 (+0.95%)
Official Closing Price Updated: 4:10 PM EDT, Mar 29, 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 (%)
Jun 28, 2019 207.75 209.64 206.93 208.08 859,521 +0.74(+0.36%)
Jun 27, 2019 207.27 208.77 206.21 207.34 259,519 +0.59(+0.29%)
Jun 26, 2019 206.99 207.63 205.13 206.75 406,254 -0.17(-0.08%)
Jun 25, 2019 206.14 209.25 204.82 206.91 358,135 +0.77(+0.37%)
Jun 24, 2019 206.31 208.54 206.05 206.14 237,110 -0.23(-0.11%)
Jun 21, 2019 208.07 208.27 205.01 206.38 658,088 -1.72(-0.83%)
Jun 20, 2019 206.85 208.89 205.93 208.10 353,472 +2.76(+1.34%)
Jun 19, 2019 202.91 206.19 202.91 205.34 264,035 +2.43(+1.20%)
Jun 18, 2019 200.88 203.83 200.10 202.91 226,648 +2.93(+1.46%)
Jun 17, 2019 199.24 201.79 198.67 199.99 192,711 +1.12(+0.56%)
Jun 14, 2019 199.19 199.67 196.23 198.87 257,813 -0.12(-0.06%)
Jun 13, 2019 196.28 199.25 194.82 198.99 199,216 +3.69(+1.89%)
Jun 12, 2019 193.51 195.33 192.69 195.30 225,131 +1.55(+0.80%)
Jun 11, 2019 199.20 199.80 192.29 193.76 383,480 -5.06(-2.54%)
Jun 10, 2019 203.45 203.77 198.20 198.81 297,127 -3.21(-1.59%)
Jun 07, 2019 199.85 202.52 197.24 202.02 250,792 +3.27(+1.64%)
Jun 06, 2019 200.50 200.69 197.01 198.75 214,247 -1.06(-0.53%)
Jun 05, 2019 196.63 199.98 195.81 199.81 280,045 +4.36(+2.23%)
Jun 04, 2019 193.55 196.74 192.57 195.45 385,760 +3.03(+1.57%)
Jun 03, 2019 189.91 194.27 189.90 192.42 315,357 +2.51(+1.32%)
May 31, 2019 189.19 190.06 187.72 189.91 264,833 +0.24(+0.13%)
May 30, 2019 189.67 191.65 189.11 189.67 235,258 +0.44(+0.23%)
May 29, 2019 189.35 190.80 188.30 189.24 274,405 -0.19(-0.10%)
May 28, 2019 190.26 191.23 189.36 189.42 374,697 -0.88(-0.46%)
May 24, 2019 190.12 191.31 188.87 190.30 201,757 +1.13(+0.60%)
May 23, 2019 192.11 192.95 187.15 189.17 349,903 -4.48(-2.31%)
May 22, 2019 194.95 194.95 193.04 193.65 221,173 -1.81(-0.92%)
May 21, 2019 194.84 195.83 193.63 195.46 199,612 +1.87(+0.97%)
May 20, 2019 190.39 194.36 190.39 193.59 264,422 +2.72(+1.43%)
May 17, 2019 190.99 192.84 190.33 190.87 237,074 -1.59(-0.83%)
May 16, 2019 190.32 194.12 189.84 192.46 305,150 +3.43(+1.81%)
May 15, 2019 188.05 190.09 186.27 189.03 181,235 -0.67(-0.35%)
May 14, 2019 189.62 191.72 188.54 189.71 206,944 +0.42(+0.22%)
May 13, 2019 189.16 190.04 186.83 189.28 453,362 -3.01(-1.56%)
May 10, 2019 190.89 192.62 188.45 192.29 343,356 +1.07(+0.56%)
May 09, 2019 189.41 192.10 188.31 191.22 330,967 +0.42(+0.22%)
May 08, 2019 191.72 193.00 188.96 190.79 442,219 -1.50(-0.78%)
May 07, 2019 192.47 193.70 190.70 192.30 391,354 -1.93(-0.99%)
May 06, 2019 191.52 194.65 191.52 194.22 365,500 -1.28(-0.66%)
May 03, 2019 191.45 196.47 190.93 195.51 457,230 +4.06(+2.12%)
May 02, 2019 198.79 199.63 184.94 191.45 955,719 -14.30(-6.95%)
May 01, 2019 206.18 208.37 205.60 205.75 241,951 +0.52(+0.25%)
Apr 30, 2019 203.98 205.54 202.87 205.24 357,145 +1.51(+0.74%)
Apr 29, 2019 204.54 206.11 203.25 203.72 262,377 -0.55(-0.27%)
Apr 26, 2019 205.87 206.32 203.44 204.28 277,201 -1.64(-0.80%)
Apr 25, 2019 208.10 208.89 203.54 205.92 288,697 -1.86(-0.90%)
Apr 24, 2019 208.39 209.10 206.92 207.78 298,411 -0.30(-0.15%)
Apr 23, 2019 203.36 209.39 203.36 208.08 384,056 +6.07(+3.00%)
Apr 22, 2019 203.18 203.18 201.05 202.02 188,538 -1.67(-0.82%)
Apr 18, 2019 203.81 205.26 203.15 203.69 188,271 +0.88(+0.43%)
Apr 17, 2019 204.24 205.61 201.93 202.81 287,287 -1.01(-0.50%)
Apr 16, 2019 203.02 204.45 202.30 203.82 270,483 +1.73(+0.86%)
Apr 15, 2019 202.02 202.19 200.22 202.09 472,742 -0.10(-0.05%)
Apr 12, 2019 202.00 202.87 201.29 202.19 357,238 +1.61(+0.80%)
Apr 11, 2019 195.75 201.55 195.04 200.58 395,163 +4.89(+2.50%)
Apr 10, 2019 196.07 196.25 194.37 195.69 221,767 -0.60(-0.31%)
Apr 09, 2019 196.35 197.77 194.75 196.29 509,186 -1.25(-0.63%)
Apr 08, 2019 194.75 197.78 193.81 197.54 225,537 +1.32(+0.67%)
Apr 05, 2019 193.40 196.27 193.39 196.22 276,008 +3.05(+1.58%)
Apr 04, 2019 192.66 195.75 192.66 193.16 260,504 +0.80(+0.42%)
Apr 03, 2019 195.39 195.59 190.97 192.36 297,779 -2.03(-1.04%)
Apr 02, 2019 196.20 196.41 194.14 194.39 290,107 -1.49(-0.76%)
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.