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

Huntington Ingalls Industries (NY: HII )

268.03 -0.99 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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, 2022 222.03 223.44 219.72 220.60 719,207 -1.25(-0.57%)
Aug 30, 2022 226.35 226.35 221.71 221.86 367,638 -3.98(-1.76%)
Aug 29, 2022 224.40 227.96 222.82 225.84 386,396 -0.45(-0.20%)
Aug 26, 2022 231.84 233.25 226.17 226.29 349,648 -5.15(-2.23%)
Aug 25, 2022 229.26 231.48 228.50 231.45 398,876 +3.29(+1.44%)
Aug 24, 2022 226.12 228.68 225.88 228.16 261,490 +3.04(+1.35%)
Aug 23, 2022 225.00 225.54 223.49 225.12 201,799 +1.10(+0.49%)
Aug 22, 2022 222.32 224.40 222.16 224.02 343,933 -0.48(-0.21%)
Aug 19, 2022 225.36 226.62 223.31 224.50 227,423 -1.23(-0.54%)
Aug 18, 2022 226.00 228.34 225.31 225.73 191,914 +0.58(+0.26%)
Aug 17, 2022 220.83 225.74 220.69 225.15 360,746 +2.51(+1.13%)
Aug 16, 2022 221.00 223.65 220.47 222.64 255,127 +0.93(+0.42%)
Aug 15, 2022 217.88 222.59 217.88 221.71 209,684 +2.00(+0.91%)
Aug 12, 2022 217.00 219.91 215.96 219.71 166,592 +2.97(+1.37%)
Aug 11, 2022 217.38 218.77 215.82 216.73 192,793 +0.31(+0.14%)
Aug 10, 2022 217.26 217.83 214.03 216.43 305,000 +1.46(+0.68%)
Aug 09, 2022 214.45 215.90 212.82 214.97 430,017 +2.29(+1.08%)
Aug 08, 2022 217.26 221.17 211.30 212.68 407,700 -4.28(-1.97%)
Aug 05, 2022 216.96 219.27 213.58 216.96 408,512 -1.17(-0.54%)
Aug 04, 2022 209.72 226.35 209.66 218.13 758,553 +9.65(+4.63%)
Aug 03, 2022 207.20 209.43 202.45 208.49 222,457 +1.16(+0.56%)
Aug 02, 2022 209.01 209.01 205.56 207.32 312,962 -0.16(-0.08%)
Aug 01, 2022 206.95 207.99 203.59 207.48 225,608 +0.76(+0.37%)
Jul 29, 2022 203.56 207.16 202.85 206.72 231,754 +4.16(+2.05%)
Jul 28, 2022 200.90 202.67 198.15 202.56 249,562 +2.01(+1.00%)
Jul 27, 2022 201.15 201.88 198.53 200.55 266,297 -0.16(-0.08%)
Jul 26, 2022 200.75 202.06 199.87 200.72 183,273 -0.04(-0.02%)
Jul 25, 2022 199.45 203.44 199.43 200.75 216,636 +1.76(+0.89%)
Jul 22, 2022 200.55 201.66 198.33 198.99 204,650 -0.02(-0.01%)
Jul 21, 2022 198.19 199.45 196.77 199.01 195,827 -0.14(-0.07%)
Jul 20, 2022 197.82 200.18 195.76 199.15 198,400 +1.70(+0.86%)
Jul 19, 2022 192.37 197.66 192.33 197.46 445,817 +5.04(+2.62%)
Jul 18, 2022 195.69 197.69 191.78 192.41 298,808 -2.67(-1.37%)
Jul 15, 2022 196.79 197.61 193.90 195.08 240,308 +0.46(+0.23%)
Jul 14, 2022 194.82 196.45 193.47 194.62 320,476 -3.90(-1.96%)
Jul 13, 2022 199.73 203.05 198.25 198.52 272,525 -3.77(-1.86%)
Jul 12, 2022 204.97 207.10 201.65 202.29 398,623 -3.47(-1.69%)
Jul 11, 2022 204.58 207.45 203.08 205.76 200,994 +0.14(+0.07%)
Jul 08, 2022 208.15 209.14 205.26 205.62 276,167 -1.55(-0.75%)
Jul 07, 2022 205.01 207.99 204.94 207.17 286,662 +2.92(+1.43%)
Jul 06, 2022 200.19 207.07 198.93 204.25 342,938 +4.19(+2.09%)
Jul 05, 2022 207.33 207.83 196.44 200.07 526,357 -10.58(-5.02%)
Jul 01, 2022 208.09 211.73 205.22 210.65 281,919 +2.99(+1.44%)
Jun 30, 2022 203.90 208.41 203.90 207.66 384,827 +1.84(+0.89%)
Jun 29, 2022 207.83 207.90 203.25 205.82 300,147 -1.23(-0.59%)
Jun 28, 2022 209.22 212.38 205.70 207.05 404,870 -1.13(-0.54%)
Jun 27, 2022 206.34 208.56 204.59 208.18 303,173 +2.89(+1.41%)
Jun 24, 2022 201.97 205.49 200.07 205.29 671,700 +5.09(+2.54%)
Jun 23, 2022 198.99 201.05 197.19 200.20 323,012 +0.53(+0.26%)
Jun 22, 2022 196.14 200.80 196.14 199.68 470,202 +0.09(+0.04%)
Jun 21, 2022 194.26 199.96 193.87 199.59 367,775 +8.31(+4.35%)
Jun 17, 2022 190.82 194.27 187.93 191.28 848,094 -0.40(-0.21%)
Jun 16, 2022 193.77 194.05 189.68 191.68 479,049 -4.40(-2.24%)
Jun 15, 2022 196.26 197.50 190.67 196.07 570,563 +0.82(+0.42%)
Jun 14, 2022 197.67 198.19 192.80 195.25 500,957 -2.40(-1.22%)
Jun 13, 2022 198.05 199.67 195.33 197.66 444,466 -4.44(-2.20%)
Jun 10, 2022 200.56 203.70 199.83 202.10 396,893 -1.92(-0.94%)
Jun 09, 2022 203.76 204.99 203.06 204.01 365,065 -0.24(-0.12%)
Jun 08, 2022 204.49 205.55 203.18 204.25 256,204 -1.80(-0.87%)
Jun 07, 2022 201.75 206.33 200.97 206.05 272,977 +3.46(+1.71%)
Jun 06, 2022 203.03 203.37 200.76 202.59 324,289 -0.31(-0.16%)
Jun 03, 2022 201.39 203.35 200.53 202.91 263,549 +0.99(+0.49%)
Jun 02, 2022 202.13 202.40 197.81 201.92 264,737 +1.28(+0.64%)
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.