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

Huntington Ingalls Industries (NY: HII )

275.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 2024 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 (%)
Aug 31, 2021 196.73 197.68 193.71 194.10 437,032 -2.70(-1.37%)
Aug 30, 2021 196.80 198.47 196.36 196.80 372,898 +0.02(+0.01%)
Aug 27, 2021 195.34 197.64 194.85 196.78 131,767 +2.44(+1.26%)
Aug 26, 2021 194.97 195.18 192.70 194.34 105,755 -0.63(-0.32%)
Aug 25, 2021 194.12 196.22 193.46 194.97 183,305 +0.17(+0.09%)
Aug 24, 2021 195.37 196.76 194.44 194.80 136,322 +0.06(+0.03%)
Aug 23, 2021 192.97 195.60 192.43 194.74 213,615 +3.07(+1.60%)
Aug 20, 2021 189.53 192.66 189.53 191.67 126,289 +2.43(+1.28%)
Aug 19, 2021 189.25 192.03 188.30 189.24 172,828 -0.96(-0.50%)
Aug 18, 2021 193.21 193.83 190.15 190.19 195,473 -4.25(-2.19%)
Aug 17, 2021 193.86 195.46 192.94 194.45 293,664 -0.07(-0.04%)
Aug 16, 2021 193.81 195.60 191.92 194.52 170,231 -0.18(-0.09%)
Aug 13, 2021 196.51 197.21 194.52 194.70 103,103 -1.47(-0.75%)
Aug 12, 2021 197.69 198.18 194.88 196.17 159,307 -1.36(-0.69%)
Aug 11, 2021 196.06 197.67 194.22 197.53 144,433 +1.88(+0.96%)
Aug 10, 2021 193.45 197.58 192.87 195.65 140,799 +1.71(+0.88%)
Aug 09, 2021 193.47 194.83 192.63 193.94 249,778 -0.43(-0.22%)
Aug 06, 2021 194.75 196.34 193.71 194.36 165,240 +2.25(+1.17%)
Aug 05, 2021 191.46 192.15 189.56 192.11 186,637 +2.64(+1.39%)
Aug 04, 2021 191.25 191.86 187.68 189.47 220,885 -3.73(-1.93%)
Aug 03, 2021 192.05 193.47 188.70 193.21 240,249 +0.89(+0.46%)
Aug 02, 2021 194.55 196.92 192.13 192.32 143,454 -1.62(-0.83%)
Jul 30, 2021 194.97 196.88 193.43 193.94 231,565 -1.99(-1.01%)
Jul 29, 2021 195.73 197.11 193.72 195.92 153,242 +2.24(+1.16%)
Jul 28, 2021 194.58 196.20 191.83 193.68 129,345 +0.41(+0.21%)
Jul 27, 2021 193.61 195.45 192.08 193.28 122,206 -0.70(-0.36%)
Jul 26, 2021 192.98 194.47 192.40 193.97 167,062 +1.34(+0.70%)
Jul 23, 2021 192.65 193.06 189.87 192.63 106,827 +1.49(+0.78%)
Jul 22, 2021 193.07 193.24 190.54 191.14 113,583 -2.45(-1.26%)
Jul 21, 2021 193.38 195.19 191.40 193.59 364,465 +1.77(+0.92%)
Jul 20, 2021 185.31 192.41 185.31 191.82 329,171 +7.17(+3.88%)
Jul 19, 2021 187.10 187.64 183.16 184.65 268,983 -5.13(-2.71%)
Jul 16, 2021 191.40 192.34 189.42 189.79 141,209 -0.60(-0.32%)
Jul 15, 2021 188.93 191.39 188.78 190.39 168,185 -0.27(-0.14%)
Jul 14, 2021 191.29 193.23 189.03 190.66 216,833 -0.94(-0.49%)
Jul 13, 2021 193.94 194.44 191.20 191.60 207,125 -1.92(-0.99%)
Jul 12, 2021 193.29 194.19 191.62 193.52 207,606 -1.45(-0.74%)
Jul 09, 2021 195.77 196.54 193.78 194.97 314,601 +2.52(+1.31%)
Jul 08, 2021 192.40 194.81 191.38 192.44 220,700 -3.16(-1.61%)
Jul 07, 2021 193.03 196.22 193.03 195.60 236,395 +0.97(+0.50%)
Jul 06, 2021 200.36 200.45 192.90 194.63 255,104 -5.78(-2.88%)
Jul 02, 2021 201.21 201.90 198.78 200.40 122,806 -0.17(-0.08%)
Jul 01, 2021 200.51 200.80 198.98 200.57 197,020 +1.32(+0.66%)
Jun 30, 2021 196.43 199.94 194.62 199.25 216,584 +2.76(+1.41%)
Jun 29, 2021 199.89 200.92 196.32 196.49 249,968 -3.15(-1.58%)
Jun 28, 2021 201.09 201.09 198.40 199.64 143,249 -2.00(-0.99%)
Jun 25, 2021 199.40 202.12 199.16 201.64 258,411 +2.09(+1.05%)
Jun 24, 2021 198.51 200.31 196.81 199.55 228,144 +1.49(+0.75%)
Jun 23, 2021 199.77 200.22 198.06 198.06 155,262 -2.00(-1.00%)
Jun 22, 2021 200.30 200.87 197.45 200.05 245,444 -1.37(-0.68%)
Jun 21, 2021 197.29 202.21 197.29 201.43 246,579 +5.55(+2.83%)
Jun 18, 2021 197.59 198.73 195.81 195.88 398,734 -4.22(-2.11%)
Jun 17, 2021 204.97 205.46 198.67 200.09 236,452 -4.87(-2.38%)
Jun 16, 2021 207.83 208.73 204.82 204.96 234,072 -3.12(-1.50%)
Jun 15, 2021 207.82 208.85 207.21 208.08 210,499 +0.27(+0.13%)
Jun 14, 2021 208.94 208.96 206.34 207.81 196,497 -1.13(-0.54%)
Jun 11, 2021 209.41 210.14 207.87 208.94 166,887 +0.24(+0.11%)
Jun 10, 2021 211.22 211.90 208.47 208.71 153,059 -0.26(-0.13%)
Jun 09, 2021 210.70 211.78 208.62 208.97 296,232 -1.54(-0.73%)
Jun 08, 2021 208.85 211.21 207.30 210.51 173,333 +1.31(+0.62%)
Jun 07, 2021 210.24 210.59 207.16 209.21 375,637 -0.92(-0.44%)
Jun 04, 2021 207.87 211.31 207.86 210.12 256,510 +1.55(+0.74%)
Jun 03, 2021 206.81 208.58 202.61 208.57 323,674 +1.60(+0.77%)
Jun 02, 2021 206.10 207.12 204.24 206.97 264,724 +0.78(+0.38%)
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.