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

Huntington Ingalls Industries (NY: HII )

201.62 -0.39 (-0.19%)
Streaming Delayed Price Updated: 12:35 PM EDT, Oct 3, 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, 2022 217.13 220.09 215.61 216.50 271,091 -1.79(-0.82%)
Sep 29, 2022 219.62 219.62 214.56 218.29 269,178 -1.97(-0.90%)
Sep 28, 2022 220.58 221.79 216.75 220.26 374,769 +0.44(+0.20%)
Sep 27, 2022 223.02 224.48 218.95 219.82 333,043 -1.92(-0.86%)
Sep 26, 2022 224.22 226.56 221.62 221.74 292,146 -3.33(-1.48%)
Sep 23, 2022 228.04 228.43 220.50 225.07 302,809 -5.11(-2.22%)
Sep 22, 2022 228.54 234.93 224.80 230.18 543,070 +2.85(+1.26%)
Sep 21, 2022 232.83 237.01 227.24 227.33 317,274 -0.22(-0.10%)
Sep 20, 2022 228.22 228.22 225.58 227.56 198,925 -1.76(-0.77%)
Sep 19, 2022 225.63 229.36 225.26 229.31 264,172 +2.44(+1.08%)
Sep 16, 2022 226.36 227.33 222.37 226.87 523,883 -0.19(-0.08%)
Sep 15, 2022 226.65 229.50 225.47 227.06 398,829 -0.56(-0.24%)
Sep 14, 2022 223.83 228.90 223.01 227.61 404,774 +3.50(+1.56%)
Sep 13, 2022 227.01 229.02 223.36 224.11 590,714 -5.58(-2.43%)
Sep 12, 2022 230.31 231.09 228.91 229.69 510,162 -0.29(-0.13%)
Sep 09, 2022 227.03 230.95 227.03 229.99 389,169 +3.04(+1.34%)
Sep 08, 2022 227.29 228.51 225.21 226.95 550,105 -0.45(-0.20%)
Sep 07, 2022 222.71 228.19 222.41 227.40 447,014 +3.49(+1.56%)
Sep 06, 2022 223.37 224.73 222.32 223.91 600,895 +2.23(+1.01%)
Sep 02, 2022 224.56 227.65 220.84 221.68 896,351 -0.66(-0.30%)
Sep 01, 2022 224.07 224.79 220.72 222.34 440,668 -2.72(-1.21%)
Aug 31, 2022 226.52 227.96 224.16 225.06 704,957 -1.28(-0.57%)
Aug 30, 2022 230.93 230.93 226.19 226.34 360,354 -4.07(-1.76%)
Aug 29, 2022 228.93 232.57 227.32 230.41 378,740 -0.46(-0.20%)
Aug 26, 2022 236.53 237.96 230.75 230.87 342,720 -5.26(-2.23%)
Aug 25, 2022 233.90 236.16 233.12 236.13 390,973 +3.35(+1.44%)
Aug 24, 2022 230.69 233.30 230.45 232.77 256,308 +3.10(+1.35%)
Aug 23, 2022 229.54 230.10 228.01 229.67 197,801 +1.12(+0.49%)
Aug 22, 2022 226.81 228.94 226.66 228.55 337,118 -0.49(-0.21%)
Aug 19, 2022 229.91 231.20 227.82 229.04 222,917 -1.26(-0.54%)
Aug 18, 2022 230.57 232.96 229.87 230.29 188,111 +0.59(+0.26%)
Aug 17, 2022 225.29 230.30 225.15 229.70 353,598 +2.56(+1.13%)
Aug 16, 2022 225.47 228.17 224.93 227.14 250,072 +0.95(+0.42%)
Aug 15, 2022 222.29 227.08 222.29 226.19 205,529 +2.04(+0.91%)
Aug 12, 2022 221.38 224.35 220.32 224.15 163,291 +3.03(+1.37%)
Aug 11, 2022 221.77 223.19 220.18 221.11 188,973 +0.31(+0.14%)
Aug 10, 2022 221.65 222.23 218.35 220.80 298,957 +1.49(+0.68%)
Aug 09, 2022 218.79 220.27 217.12 219.31 421,496 +2.33(+1.08%)
Aug 08, 2022 221.65 225.65 215.57 216.98 399,622 -4.37(-1.97%)
Aug 05, 2022 221.35 223.70 217.89 221.35 400,418 -1.20(-0.54%)
Aug 04, 2022 213.96 230.93 213.90 222.54 743,522 +9.84(+4.63%)
Aug 03, 2022 211.39 213.66 206.54 212.70 218,049 +1.19(+0.56%)
Aug 02, 2022 213.23 213.23 209.71 211.51 306,760 -0.16(-0.08%)
Aug 01, 2022 211.13 212.19 207.71 211.68 221,138 +0.78(+0.37%)
Jul 29, 2022 207.67 211.35 206.95 210.90 227,162 +4.24(+2.05%)
Jul 28, 2022 204.96 206.77 202.16 206.66 244,617 +2.05(+1.00%)
Jul 27, 2022 205.22 205.96 202.55 204.61 261,021 -0.17(-0.08%)
Jul 26, 2022 204.81 206.14 203.91 204.77 179,641 -0.04(-0.02%)
Jul 25, 2022 203.48 207.55 203.46 204.81 212,343 +1.80(+0.89%)
Jul 22, 2022 204.61 205.74 202.34 203.01 200,595 -0.02(-0.01%)
Jul 21, 2022 202.19 203.48 200.75 203.03 191,946 -0.15(-0.07%)
Jul 20, 2022 201.82 204.23 199.72 203.18 194,468 +1.73(+0.86%)
Jul 19, 2022 196.26 201.66 196.21 201.45 436,984 +5.15(+2.62%)
Jul 18, 2022 199.65 201.69 195.66 196.30 292,887 -2.72(-1.37%)
Jul 15, 2022 200.77 201.60 197.82 199.03 235,547 +0.47(+0.24%)
Jul 14, 2022 198.76 200.43 197.38 198.56 314,126 -3.98(-1.96%)
Jul 13, 2022 203.77 207.16 202.25 202.54 267,125 -3.84(-1.86%)
Jul 12, 2022 209.11 211.29 205.73 206.38 390,724 -3.54(-1.69%)
Jul 11, 2022 208.71 211.64 207.19 209.92 197,011 +0.15(+0.07%)
Jul 08, 2022 212.36 213.37 209.41 209.77 270,695 -1.59(-0.75%)
Jul 07, 2022 209.16 212.19 209.09 211.36 280,982 +2.98(+1.43%)
Jul 06, 2022 204.24 211.26 202.95 208.38 336,143 +4.27(+2.09%)
Jul 05, 2022 211.52 212.03 200.41 204.11 515,928 -10.80(-5.02%)
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.