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

Huntington Ingalls Industries (NY: HII )

215.31 -1.20 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Jun 9, 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 30, 2020 165.06 166.86 162.31 163.49 290,459 -2.74(-1.65%)
Jun 29, 2020 162.68 166.69 162.53 166.23 360,159 +6.04(+3.77%)
Jun 26, 2020 161.15 161.91 157.87 160.18 976,339 -1.08(-0.67%)
Jun 25, 2020 155.18 161.35 155.00 161.26 422,695 +4.58(+2.92%)
Jun 24, 2020 163.83 164.20 156.55 156.68 416,078 -9.32(-5.62%)
Jun 23, 2020 168.09 168.51 164.43 166.00 351,284 -0.70(-0.42%)
Jun 22, 2020 165.99 166.97 163.81 166.71 407,994 -0.69(-0.41%)
Jun 19, 2020 173.44 173.44 165.72 167.40 687,962 -2.65(-1.56%)
Jun 18, 2020 169.93 174.41 169.74 170.05 324,779 -2.31(-1.34%)
Jun 17, 2020 174.15 175.91 172.19 172.36 307,100 -1.53(-0.88%)
Jun 16, 2020 177.52 178.61 171.78 173.88 318,090 +3.28(+1.92%)
Jun 15, 2020 166.12 171.76 166.12 170.60 431,996 -0.20(-0.12%)
Jun 12, 2020 174.78 175.22 167.82 170.80 348,143 +1.40(+0.82%)
Jun 11, 2020 178.52 181.77 168.93 169.40 393,390 -15.19(-8.23%)
Jun 10, 2020 184.39 187.92 180.70 184.59 509,528 -0.70(-0.38%)
Jun 09, 2020 190.21 191.97 184.50 185.29 325,334 -7.74(-4.01%)
Jun 08, 2020 191.73 194.04 191.15 193.03 347,900 +3.23(+1.70%)
Jun 05, 2020 192.81 193.86 188.84 189.80 362,765 +3.79(+2.04%)
Jun 04, 2020 186.80 188.92 184.72 186.01 431,604 -1.08(-0.58%)
Jun 03, 2020 184.06 188.94 182.69 187.09 390,022 +5.08(+2.79%)
Jun 02, 2020 185.21 185.30 181.39 182.01 408,412 -1.20(-0.66%)
Jun 01, 2020 187.13 190.90 182.29 183.21 377,196 -4.09(-2.18%)
May 29, 2020 185.62 188.94 183.96 187.29 378,987 -0.74(-0.39%)
May 28, 2020 195.55 196.72 187.42 188.03 368,398 -3.94(-2.05%)
May 27, 2020 183.59 192.09 183.59 191.98 463,655 +11.65(+6.46%)
May 26, 2020 175.74 182.02 175.74 180.32 452,039 +9.93(+5.83%)
May 22, 2020 171.42 172.11 166.16 170.39 461,984 +1.18(+0.70%)
May 21, 2020 165.42 170.24 165.41 169.21 324,102 +5.96(+3.65%)
May 20, 2020 163.98 166.56 162.68 163.25 365,065 +1.50(+0.93%)
May 19, 2020 168.66 168.66 161.71 161.75 384,590 -6.44(-3.83%)
May 18, 2020 164.72 169.35 163.97 168.19 491,610 +9.20(+5.79%)
May 15, 2020 155.37 161.55 155.37 158.99 316,749 -1.57(-0.98%)
May 14, 2020 156.47 160.63 154.25 160.56 342,141 +1.83(+1.15%)
May 13, 2020 160.37 161.07 157.17 158.73 300,904 -3.04(-1.88%)
May 12, 2020 166.73 168.61 161.76 161.77 385,369 -4.28(-2.58%)
May 11, 2020 166.98 169.97 164.80 166.05 368,113 -2.30(-1.37%)
May 08, 2020 163.15 171.93 163.15 168.35 594,347 +6.78(+4.19%)
May 07, 2020 168.98 175.52 160.07 161.57 824,501 -4.98(-2.99%)
May 06, 2020 171.62 172.14 165.84 166.55 363,605 -3.75(-2.20%)
May 05, 2020 169.64 173.04 169.46 170.30 343,250 +2.51(+1.49%)
May 04, 2020 171.39 171.39 164.31 167.79 455,255 -5.31(-3.06%)
May 01, 2020 175.81 176.51 169.78 173.10 463,486 -5.35(-3.00%)
Apr 30, 2020 179.90 179.90 175.50 178.45 367,749 -3.86(-2.12%)
Apr 29, 2020 181.79 184.39 177.75 182.31 330,211 +3.99(+2.24%)
Apr 28, 2020 174.86 180.12 174.62 178.32 378,269 +2.81(+1.60%)
Apr 27, 2020 173.09 176.80 171.59 175.51 465,675 +3.51(+2.04%)
Apr 24, 2020 175.38 175.44 170.93 172.01 266,871 -2.12(-1.22%)
Apr 23, 2020 174.50 177.11 172.92 174.12 289,021 +0.50(+0.29%)
Apr 22, 2020 175.88 177.06 172.67 173.62 334,173 +1.66(+0.96%)
Apr 21, 2020 176.12 177.84 169.61 171.96 357,699 -7.28(-4.06%)
Apr 20, 2020 182.28 182.88 179.02 179.24 347,711 -3.45(-1.89%)
Apr 17, 2020 183.67 185.37 179.94 182.69 572,358 +3.24(+1.81%)
Apr 16, 2020 178.02 180.99 176.65 179.45 285,245 +1.40(+0.79%)
Apr 15, 2020 181.12 181.83 175.06 178.05 287,020 -5.63(-3.07%)
Apr 14, 2020 184.97 186.90 181.71 183.68 250,101 +2.26(+1.25%)
Apr 13, 2020 179.72 182.77 177.95 181.41 232,922 +2.05(+1.14%)
Apr 09, 2020 184.59 185.42 177.94 179.36 468,527 -2.84(-1.56%)
Apr 08, 2020 181.83 184.69 179.77 182.21 292,186 +3.45(+1.93%)
Apr 07, 2020 186.53 188.56 178.59 178.76 264,316 -1.84(-1.02%)
Apr 06, 2020 174.60 182.62 174.60 180.59 360,762 +11.81(+7.00%)
Apr 03, 2020 166.04 172.00 165.12 168.78 370,917 +0.37(+0.22%)
Apr 02, 2020 160.31 171.57 159.81 168.41 388,124 +6.99(+4.33%)
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.