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

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Nov 30, 2023 230.71 233.77 230.45 233.65 336,917 +3.22(+1.40%)
Nov 29, 2023 233.69 234.83 229.83 230.43 261,295 -2.89(-1.24%)
Nov 28, 2023 233.95 234.46 232.46 233.32 196,794 +0.23(+0.10%)
Nov 27, 2023 234.33 234.33 230.85 233.09 243,391 -1.86(-0.79%)
Nov 24, 2023 234.95 237.02 234.82 234.95 101,543 +0.26(+0.11%)
Nov 22, 2023 233.87 236.07 233.87 234.70 191,014 +0.10(+0.04%)
Nov 21, 2023 234.46 234.84 232.88 234.60 145,220 -0.28(-0.12%)
Nov 20, 2023 233.05 235.75 231.71 234.87 220,511 +2.76(+1.19%)
Nov 17, 2023 231.91 233.22 229.84 232.12 735,901 +2.14(+0.93%)
Nov 16, 2023 230.40 233.01 228.78 229.98 188,305 -0.32(-0.14%)
Nov 15, 2023 230.72 232.56 229.58 230.30 335,694 -1.00(-0.43%)
Nov 14, 2023 229.42 232.24 228.69 231.30 273,560 +2.51(+1.10%)
Nov 13, 2023 225.74 230.10 225.71 228.79 313,538 +3.36(+1.49%)
Nov 10, 2023 224.29 226.14 223.13 225.43 201,379 +1.75(+0.78%)
Nov 09, 2023 224.69 225.50 221.93 223.68 220,562 -0.37(-0.17%)
Nov 08, 2023 228.48 228.63 223.04 224.05 199,000 -3.65(-1.60%)
Nov 07, 2023 229.88 229.88 226.46 227.69 220,941 -2.27(-0.98%)
Nov 06, 2023 229.41 230.83 228.38 229.96 355,369 +0.58(+0.25%)
Nov 03, 2023 230.68 231.66 228.11 229.38 349,337 +0.11(+0.05%)
Nov 02, 2023 224.38 229.60 220.90 229.27 515,472 +12.61(+5.82%)
Nov 01, 2023 217.41 217.41 214.24 216.66 334,106 +1.15(+0.53%)
Oct 31, 2023 213.39 216.99 213.04 215.52 297,097 +2.42(+1.14%)
Oct 30, 2023 209.97 214.05 209.44 213.10 276,174 +4.15(+1.98%)
Oct 27, 2023 212.63 215.74 208.85 208.95 304,228 -4.81(-2.25%)
Oct 26, 2023 211.19 214.24 210.36 213.76 300,823 +2.91(+1.38%)
Oct 25, 2023 211.50 213.66 210.53 210.85 217,713 +0.72(+0.34%)
Oct 24, 2023 213.88 214.57 208.42 210.13 179,774 -1.97(-0.93%)
Oct 23, 2023 215.09 216.21 211.89 212.11 181,300 -2.70(-1.26%)
Oct 20, 2023 218.08 218.67 214.72 214.80 414,732 -2.20(-1.01%)
Oct 19, 2023 218.20 220.37 216.68 217.00 291,548 -1.65(-0.75%)
Oct 18, 2023 219.22 220.78 217.51 218.65 265,064 +0.05(+0.02%)
Oct 17, 2023 220.05 221.65 217.37 218.60 283,620 -2.16(-0.98%)
Oct 16, 2023 220.92 221.51 218.24 220.75 259,374 +0.32(+0.15%)
Oct 13, 2023 217.46 220.91 215.62 220.43 271,344 +5.90(+2.75%)
Oct 12, 2023 216.47 216.64 213.08 214.53 225,157 -1.46(-0.68%)
Oct 11, 2023 215.24 216.83 214.30 215.99 227,122 +0.94(+0.44%)
Oct 10, 2023 218.10 218.51 214.28 215.05 330,827 -2.06(-0.95%)
Oct 09, 2023 204.72 217.45 204.72 217.11 678,297 +18.55(+9.34%)
Oct 06, 2023 195.69 199.78 195.21 198.56 243,531 +2.19(+1.11%)
Oct 05, 2023 197.73 198.66 196.35 196.37 170,499 -1.33(-0.67%)
Oct 04, 2023 197.71 199.53 195.72 197.70 256,120 -0.56(-0.28%)
Oct 03, 2023 197.50 198.83 196.51 198.26 235,340 +0.21(+0.10%)
Oct 02, 2023 200.34 200.97 197.80 198.06 265,603 -2.52(-1.26%)
Sep 29, 2023 201.68 202.80 200.11 200.58 193,191 -0.47(-0.23%)
Sep 28, 2023 200.54 202.79 199.97 201.05 347,624 +1.83(+0.92%)
Sep 27, 2023 197.25 199.23 196.54 199.21 214,814 +2.72(+1.39%)
Sep 26, 2023 196.74 198.35 196.12 196.49 218,631 -0.90(-0.46%)
Sep 25, 2023 196.62 198.40 197.15 197.39 177,877 +0.24(+0.12%)
Sep 22, 2023 198.26 199.42 196.12 197.15 245,929 -1.39(-0.70%)
Sep 21, 2023 200.66 201.11 195.66 198.54 577,843 -3.02(-1.50%)
Sep 20, 2023 206.11 206.11 201.49 201.56 549,954 -3.27(-1.60%)
Sep 19, 2023 208.45 208.57 204.50 204.83 266,491 -3.30(-1.58%)
Sep 18, 2023 207.89 209.66 206.43 208.13 181,871 +0.62(+0.30%)
Sep 15, 2023 208.46 210.00 207.45 207.51 351,503 -1.25(-0.60%)
Sep 14, 2023 205.48 208.82 205.29 208.76 182,899 +3.34(+1.63%)
Sep 13, 2023 207.93 208.55 204.98 205.42 215,726 -1.79(-0.87%)
Sep 12, 2023 205.93 208.77 205.93 207.21 130,460 +0.25(+0.12%)
Sep 11, 2023 206.47 207.77 204.29 206.97 144,418 +0.25(+0.12%)
Sep 08, 2023 205.28 206.86 204.67 206.71 173,718 +1.43(+0.70%)
Sep 07, 2023 205.43 206.53 204.09 205.28 428,997 +0.18(+0.09%)
Sep 06, 2023 212.12 212.69 205.01 205.11 332,499 -7.77(-3.65%)
Sep 05, 2023 216.46 216.46 212.87 212.87 186,526 -3.67(-1.69%)
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.