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 (%)
Mar 31, 2020 169.49 171.86 161.92 164.62 575,324 -6.62(-3.87%)
Mar 30, 2020 168.50 173.69 166.90 171.24 426,378 +3.57(+2.13%)
Mar 27, 2020 170.27 174.16 166.79 167.67 524,537 -8.76(-4.97%)
Mar 26, 2020 160.97 177.71 160.08 176.44 475,713 +16.13(+10.06%)
Mar 25, 2020 151.50 165.63 148.36 160.31 567,038 +10.90(+7.29%)
Mar 24, 2020 147.18 152.64 143.93 149.41 451,253 +10.31(+7.41%)
Mar 23, 2020 142.76 143.24 132.94 139.11 512,079 -4.83(-3.36%)
Mar 20, 2020 153.30 155.65 141.89 143.94 458,126 -9.17(-5.99%)
Mar 19, 2020 152.72 176.36 150.61 153.11 646,137 -2.61(-1.68%)
Mar 18, 2020 135.69 156.62 134.15 155.72 639,218 +10.17(+6.99%)
Mar 17, 2020 143.99 146.95 134.63 145.55 845,579 +4.00(+2.83%)
Mar 16, 2020 148.04 154.28 141.37 141.55 507,687 -19.83(-12.29%)
Mar 13, 2020 167.76 167.76 154.67 161.38 481,923 +1.77(+1.11%)
Mar 12, 2020 164.84 174.23 159.50 159.61 689,306 -19.21(-10.74%)
Mar 11, 2020 184.04 185.38 174.69 178.81 622,987 -10.37(-5.48%)
Mar 10, 2020 181.88 189.24 177.32 189.19 557,884 +13.15(+7.47%)
Mar 09, 2020 177.23 183.01 172.61 176.04 723,587 -8.53(-4.62%)
Mar 06, 2020 184.44 188.54 180.44 184.57 611,203 -4.88(-2.58%)
Mar 05, 2020 193.35 195.72 188.21 189.45 419,262 -8.90(-4.49%)
Mar 04, 2020 192.03 199.37 189.32 198.35 459,334 +10.79(+5.75%)
Mar 03, 2020 190.17 195.77 186.45 187.56 973,145 -1.84(-0.97%)
Mar 02, 2020 187.54 190.37 183.43 189.40 1,020,737 +3.71(+2.00%)
Feb 28, 2020 188.35 191.87 181.51 185.69 1,186,988 -8.78(-4.52%)
Feb 27, 2020 192.42 198.15 190.88 194.47 740,537 -3.14(-1.59%)
Feb 26, 2020 201.80 204.39 196.90 197.61 472,135 -2.76(-1.38%)
Feb 25, 2020 211.60 212.09 199.30 200.38 422,802 -10.80(-5.11%)
Feb 24, 2020 208.21 212.55 206.34 211.18 406,251 -1.06(-0.50%)
Feb 21, 2020 212.50 213.55 210.54 212.24 273,790 -1.26(-0.59%)
Feb 20, 2020 211.34 215.38 211.26 213.50 402,834 +1.55(+0.73%)
Feb 19, 2020 215.17 216.10 211.38 211.95 598,602 -1.62(-0.76%)
Feb 18, 2020 220.31 220.41 213.34 213.57 743,084 -7.83(-3.54%)
Feb 14, 2020 226.37 226.92 220.63 221.40 581,832 -3.73(-1.66%)
Feb 13, 2020 233.86 237.98 223.98 225.13 706,946 -17.73(-7.30%)
Feb 12, 2020 242.11 242.86 239.19 242.86 404,089 +1.81(+0.75%)
Feb 11, 2020 242.94 243.33 239.32 241.06 300,399 -0.76(-0.32%)
Feb 10, 2020 241.64 243.82 239.79 241.82 269,168 -0.20(-0.08%)
Feb 07, 2020 240.66 242.44 240.43 242.02 208,400 +0.86(+0.36%)
Feb 06, 2020 243.70 243.70 240.98 241.16 223,632 -1.24(-0.51%)
Feb 05, 2020 240.09 243.20 238.69 242.40 249,499 +4.05(+1.70%)
Feb 04, 2020 237.50 240.17 237.40 238.35 277,639 +3.34(+1.42%)
Feb 03, 2020 236.16 239.65 234.47 235.01 303,161 +0.31(+0.13%)
Jan 31, 2020 238.32 238.88 232.77 234.70 426,921 -4.32(-1.81%)
Jan 30, 2020 235.23 239.17 235.23 239.02 300,744 +1.32(+0.56%)
Jan 29, 2020 247.37 247.58 235.67 237.70 675,198 -8.96(-3.63%)
Jan 28, 2020 247.16 249.04 244.01 246.66 355,349 +0.17(+0.07%)
Jan 27, 2020 244.65 247.72 243.89 246.49 257,201 -2.12(-0.85%)
Jan 24, 2020 249.77 249.81 246.77 248.61 252,549 -0.57(-0.23%)
Jan 23, 2020 247.59 250.18 246.73 249.18 186,112 +1.22(+0.49%)
Jan 22, 2020 248.33 249.16 246.13 247.95 271,630 -2.54(-1.02%)
Jan 21, 2020 249.09 251.42 248.16 250.50 332,337 +0.68(+0.27%)
Jan 17, 2020 250.24 250.34 248.89 249.81 224,081 +1.12(+0.45%)
Jan 16, 2020 247.62 249.14 247.09 248.70 382,823 +2.22(+0.90%)
Jan 15, 2020 244.31 248.19 244.31 246.48 263,570 +2.44(+1.00%)
Jan 14, 2020 245.91 245.91 243.18 244.04 342,944 -3.08(-1.25%)
Jan 13, 2020 243.96 247.62 242.96 247.13 206,061 +3.49(+1.43%)
Jan 10, 2020 248.41 251.52 243.29 243.64 427,366 -4.56(-1.84%)
Jan 09, 2020 242.72 249.10 241.93 248.20 1,069,815 +6.34(+2.62%)
Jan 08, 2020 241.61 245.29 239.47 241.86 1,173,211 +1.35(+0.56%)
Jan 07, 2020 238.30 241.29 236.54 240.51 481,467 +2.21(+0.93%)
Jan 06, 2020 239.17 240.34 236.37 238.30 505,593 +1.35(+0.57%)
Jan 03, 2020 227.69 237.22 226.53 236.95 453,722 +6.88(+2.99%)
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.