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

Huntington Ingalls Industries (NY: HII )

274.00 -1.00 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 16, 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 (%)
May 29, 2020 182.75 186.01 181.10 184.39 384,952 -0.73(-0.39%)
May 28, 2020 192.51 193.67 184.52 185.12 374,196 -3.88(-2.06%)
May 27, 2020 180.74 189.11 180.74 189.00 470,953 +11.47(+6.46%)
May 26, 2020 173.01 179.20 173.01 177.53 459,154 +9.78(+5.83%)
May 22, 2020 168.76 169.44 163.58 167.75 469,255 +1.17(+0.70%)
May 21, 2020 162.86 167.61 162.85 166.59 329,203 +5.86(+3.65%)
May 20, 2020 161.44 163.98 160.16 160.72 370,811 +1.48(+0.93%)
May 19, 2020 166.05 166.05 159.21 159.25 390,643 -6.34(-3.83%)
May 18, 2020 162.16 166.72 161.43 165.59 499,348 +9.06(+5.79%)
May 15, 2020 152.96 159.04 152.96 156.53 321,734 -1.54(-0.98%)
May 14, 2020 154.05 158.14 151.87 158.07 347,526 +1.80(+1.15%)
May 13, 2020 157.89 158.58 154.74 156.27 305,640 -2.99(-1.88%)
May 12, 2020 164.15 166.00 159.25 159.26 391,434 -4.21(-2.58%)
May 11, 2020 164.39 167.34 162.25 163.48 373,907 -2.27(-1.37%)
May 08, 2020 160.62 169.27 160.62 165.74 603,702 +6.67(+4.20%)
May 07, 2020 166.36 172.80 157.59 159.07 837,477 -4.90(-2.99%)
May 06, 2020 168.97 169.47 163.27 163.97 369,328 -3.69(-2.20%)
May 05, 2020 167.01 170.36 166.84 167.66 348,652 +2.47(+1.49%)
May 04, 2020 168.74 168.74 161.76 165.19 462,421 -5.22(-3.06%)
May 01, 2020 173.09 173.77 167.15 170.41 470,780 -5.27(-3.00%)
Apr 30, 2020 177.12 177.12 172.78 175.68 373,537 -3.80(-2.12%)
Apr 29, 2020 178.97 181.53 175.00 179.48 335,408 +3.93(+2.24%)
Apr 28, 2020 172.15 177.33 171.91 175.56 384,223 +2.76(+1.60%)
Apr 27, 2020 170.41 174.06 168.93 172.79 473,004 +3.45(+2.04%)
Apr 24, 2020 172.66 172.72 168.28 169.34 271,072 -2.08(-1.22%)
Apr 23, 2020 171.80 174.36 170.24 171.42 293,570 +0.50(+0.29%)
Apr 22, 2020 173.16 174.32 169.99 170.93 339,432 +1.63(+0.97%)
Apr 21, 2020 173.39 175.09 166.98 169.29 363,329 -7.17(-4.06%)
Apr 20, 2020 179.46 180.04 176.24 176.46 353,183 -3.40(-1.89%)
Apr 17, 2020 180.82 182.50 177.15 179.86 581,367 +3.19(+1.81%)
Apr 16, 2020 175.26 178.19 173.91 176.66 289,734 +1.38(+0.79%)
Apr 15, 2020 178.32 179.01 172.34 175.29 291,537 -5.54(-3.07%)
Apr 14, 2020 182.11 184.00 178.90 180.83 254,037 +2.23(+1.25%)
Apr 13, 2020 176.93 179.94 175.19 178.60 236,588 +2.02(+1.14%)
Apr 09, 2020 181.73 182.55 175.19 176.58 475,901 -2.80(-1.56%)
Apr 08, 2020 179.01 181.82 176.99 179.38 296,784 +3.40(+1.93%)
Apr 07, 2020 183.64 185.64 175.82 175.99 268,476 -1.81(-1.02%)
Apr 06, 2020 171.89 179.79 171.89 177.79 366,441 +11.63(+7.00%)
Apr 03, 2020 163.47 169.33 162.56 166.16 376,755 +0.37(+0.22%)
Apr 02, 2020 157.82 168.91 157.34 165.80 394,233 +6.88(+4.33%)
Apr 01, 2020 160.25 163.22 156.06 158.91 438,070 -8.33(-4.98%)
Mar 31, 2020 172.19 174.59 164.50 167.24 566,314 -6.73(-3.87%)
Mar 30, 2020 171.18 176.45 169.55 173.97 419,701 +3.63(+2.13%)
Mar 27, 2020 172.98 176.93 169.44 170.34 516,322 -8.90(-4.97%)
Mar 26, 2020 163.53 180.54 162.62 179.24 468,263 +16.38(+10.06%)
Mar 25, 2020 153.91 168.27 150.72 162.86 558,158 +11.07(+7.29%)
Mar 24, 2020 149.53 155.07 146.22 151.79 444,186 +10.47(+7.41%)
Mar 23, 2020 145.03 145.51 135.05 141.32 504,060 -4.91(-3.36%)
Mar 20, 2020 155.74 158.12 144.15 146.23 450,951 -9.32(-5.99%)
Mar 19, 2020 155.16 179.16 153.01 155.55 636,018 -2.65(-1.68%)
Mar 18, 2020 137.85 159.11 136.28 158.20 629,207 +10.34(+6.99%)
Mar 17, 2020 146.28 149.29 136.78 147.86 832,337 +4.07(+2.83%)
Mar 16, 2020 150.40 156.74 143.61 143.80 499,737 -20.15(-12.29%)
Mar 13, 2020 170.43 170.43 157.13 163.94 474,376 +1.80(+1.11%)
Mar 12, 2020 167.46 177.00 162.03 162.15 678,511 -19.51(-10.74%)
Mar 11, 2020 186.97 188.33 177.47 181.66 613,231 -10.54(-5.48%)
Mar 10, 2020 184.77 192.25 180.14 192.19 549,147 +13.35(+7.47%)
Mar 09, 2020 180.05 185.93 175.36 178.84 712,255 -8.66(-4.62%)
Mar 06, 2020 187.38 191.54 183.31 187.50 601,632 -4.96(-2.58%)
Mar 05, 2020 196.43 198.83 191.20 192.46 412,696 -9.04(-4.49%)
Mar 04, 2020 195.09 202.54 192.33 201.50 452,141 +10.96(+5.75%)
Mar 03, 2020 193.19 198.89 189.41 190.54 957,905 -1.87(-0.97%)
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.