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

Huntington Ingalls Industries (NY: HII )

202.71 -1.87 (-0.91%)
Streaming Delayed Price Updated: 1:40 PM EDT, Oct 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 (%)
Sep 30, 2019 196.03 197.74 194.35 194.56 198,727 -1.47(-0.75%)
Sep 27, 2019 197.81 198.52 194.57 196.03 249,823 -0.80(-0.41%)
Sep 26, 2019 196.87 197.92 195.59 196.83 247,642 +0.47(+0.24%)
Sep 25, 2019 196.13 196.99 195.09 196.36 198,896 +1.02(+0.52%)
Sep 24, 2019 196.51 197.86 195.04 195.34 255,954 +0.28(+0.14%)
Sep 23, 2019 196.04 196.96 194.92 195.07 207,145 -2.28(-1.15%)
Sep 20, 2019 201.17 201.39 196.82 197.34 486,475 -3.34(-1.67%)
Sep 19, 2019 202.42 202.82 200.53 200.69 198,531 -1.14(-0.56%)
Sep 18, 2019 203.01 203.13 199.84 201.83 306,351 -1.27(-0.62%)
Sep 17, 2019 203.71 204.78 201.51 203.09 284,888 -1.45(-0.71%)
Sep 16, 2019 202.10 205.26 201.96 204.55 301,637 +4.00(+1.99%)
Sep 13, 2019 199.94 201.98 199.94 200.55 269,308 +1.40(+0.70%)
Sep 12, 2019 202.51 202.91 198.32 199.15 366,047 -3.30(-1.63%)
Sep 11, 2019 200.49 202.91 199.77 202.45 219,115 +2.30(+1.15%)
Sep 10, 2019 198.07 200.20 195.71 200.16 246,012 +2.23(+1.13%)
Sep 09, 2019 197.99 199.12 195.27 197.92 399,589 +0.41(+0.21%)
Sep 06, 2019 197.81 199.53 196.76 197.51 252,000 +0.70(+0.36%)
Sep 05, 2019 192.95 197.24 192.85 196.81 416,457 +5.22(+2.72%)
Sep 04, 2019 192.66 193.23 190.80 191.59 253,430 +0.48(+0.25%)
Sep 03, 2019 189.87 191.52 188.54 191.12 219,978 -0.88(-0.46%)
Aug 30, 2019 191.94 193.12 191.38 192.00 173,624 +1.59(+0.84%)
Aug 29, 2019 188.66 190.97 187.90 190.41 197,786 +3.97(+2.13%)
Aug 28, 2019 184.41 187.33 183.37 186.44 245,125 +1.10(+0.59%)
Aug 27, 2019 187.90 188.21 184.35 185.34 165,181 -1.84(-0.98%)
Aug 26, 2019 188.65 189.04 185.25 187.18 311,637 +0.32(+0.17%)
Aug 23, 2019 190.19 191.69 186.05 186.86 369,053 -3.91(-2.05%)
Aug 22, 2019 192.13 192.60 189.52 190.77 171,686 -0.81(-0.42%)
Aug 21, 2019 191.71 192.85 190.70 191.58 199,571 +1.76(+0.93%)
Aug 20, 2019 189.98 190.53 188.71 189.82 176,886 -0.67(-0.35%)
Aug 19, 2019 191.53 192.07 190.19 190.49 200,495 +1.30(+0.69%)
Aug 16, 2019 187.80 190.49 186.58 189.19 317,783 +2.62(+1.41%)
Aug 15, 2019 184.14 186.78 182.96 186.57 334,112 +2.87(+1.56%)
Aug 14, 2019 184.26 185.08 182.31 183.70 361,462 -2.68(-1.44%)
Aug 13, 2019 187.06 189.50 185.93 186.38 196,356 -0.16(-0.08%)
Aug 12, 2019 190.27 190.27 185.47 186.53 239,858 -4.99(-2.60%)
Aug 09, 2019 193.79 193.79 190.64 191.52 234,812 -2.53(-1.30%)
Aug 08, 2019 190.55 195.04 190.55 194.04 384,556 +4.35(+2.29%)
Aug 07, 2019 185.96 190.30 185.26 189.70 596,981 +1.16(+0.62%)
Aug 06, 2019 185.71 189.11 184.13 188.53 482,947 +3.97(+2.15%)
Aug 05, 2019 186.18 188.28 180.60 184.56 560,597 -4.05(-2.15%)
Aug 02, 2019 195.72 196.62 186.35 188.62 931,487 -8.07(-4.10%)
Aug 01, 2019 192.11 197.97 187.84 196.69 1,243,671 -12.16(-5.82%)
Jul 31, 2019 213.26 215.14 208.84 208.84 415,317 -4.43(-2.08%)
Jul 30, 2019 212.13 213.30 210.61 213.27 206,657 -0.65(-0.30%)
Jul 29, 2019 214.15 214.59 212.37 213.92 164,855 -0.11(-0.05%)
Jul 26, 2019 213.58 214.50 212.48 214.03 208,904 +0.55(+0.26%)
Jul 25, 2019 213.75 215.78 212.74 213.48 338,216 -0.27(-0.13%)
Jul 24, 2019 209.89 214.62 209.89 213.75 191,541 +3.08(+1.46%)
Jul 23, 2019 210.80 211.57 207.52 210.67 198,020 +1.34(+0.64%)
Jul 22, 2019 210.09 210.14 207.21 209.34 302,237 -1.08(-0.51%)
Jul 19, 2019 211.51 213.02 210.05 210.42 169,987 +0.14(+0.07%)
Jul 18, 2019 211.30 211.30 207.37 210.28 264,075 -1.35(-0.64%)
Jul 17, 2019 215.11 215.11 210.78 211.63 271,070 -4.39(-2.03%)
Jul 16, 2019 215.24 217.57 214.90 216.02 243,225 +1.19(+0.55%)
Jul 15, 2019 214.72 214.88 212.25 214.83 195,240 +0.16(+0.08%)
Jul 12, 2019 213.49 215.37 212.59 214.67 200,268 +1.79(+0.84%)
Jul 11, 2019 210.65 213.11 209.70 212.88 284,888 +2.12(+1.01%)
Jul 10, 2019 212.54 213.12 210.28 210.75 240,082 -0.78(-0.37%)
Jul 09, 2019 208.28 211.72 207.23 211.53 245,612 +2.20(+1.05%)
Jul 08, 2019 209.19 210.52 208.35 209.33 212,896 -1.56(-0.74%)
Jul 05, 2019 212.13 212.47 208.30 210.88 183,433 -2.01(-0.95%)
Jul 03, 2019 209.97 213.20 209.71 212.90 195,676 +3.15(+1.50%)
Jul 02, 2019 205.94 212.26 205.57 209.75 554,735 +4.44(+2.16%)
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.