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: 4:10 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 (%)
Jul 29, 2022 205.56 209.20 204.85 208.76 229,495 +4.20(+2.05%)
Jul 28, 2022 202.87 204.66 200.10 204.56 247,130 +2.03(+1.00%)
Jul 27, 2022 203.13 203.87 200.49 202.53 263,701 -0.16(-0.08%)
Jul 26, 2022 202.73 204.05 201.83 202.69 181,486 -0.04(-0.02%)
Jul 25, 2022 201.41 205.44 201.39 202.73 214,524 +1.78(+0.89%)
Jul 22, 2022 202.53 203.65 200.28 200.95 202,656 -0.02(-0.01%)
Jul 21, 2022 200.14 201.41 198.71 200.97 193,918 -0.14(-0.07%)
Jul 20, 2022 199.76 202.15 197.69 201.11 196,466 +1.71(+0.86%)
Jul 19, 2022 194.27 199.61 194.22 199.40 441,472 +5.09(+2.62%)
Jul 18, 2022 197.62 199.64 193.67 194.31 295,896 -2.69(-1.37%)
Jul 15, 2022 198.72 199.55 195.81 197.00 237,966 +0.46(+0.24%)
Jul 14, 2022 196.74 198.39 195.37 196.54 317,353 -3.94(-1.96%)
Jul 13, 2022 201.70 205.05 200.20 200.48 269,868 -3.80(-1.86%)
Jul 12, 2022 206.99 209.14 203.63 204.28 394,738 -3.50(-1.69%)
Jul 11, 2022 206.59 209.49 205.08 207.78 199,035 +0.14(+0.07%)
Jul 08, 2022 210.20 211.20 207.28 207.64 273,475 -1.57(-0.75%)
Jul 07, 2022 207.03 210.04 206.96 209.21 283,868 +2.95(+1.43%)
Jul 06, 2022 202.16 209.11 200.89 206.26 339,596 +4.23(+2.09%)
Jul 05, 2022 209.37 209.87 198.37 202.04 521,227 -10.69(-5.02%)
Jul 01, 2022 210.14 213.81 207.25 212.72 279,171 +3.02(+1.44%)
Jun 30, 2022 205.91 210.46 205.91 209.70 381,076 +1.86(+0.89%)
Jun 29, 2022 209.87 209.95 205.25 207.84 297,221 -1.24(-0.59%)
Jun 28, 2022 211.28 214.47 207.73 209.08 400,924 -1.15(-0.55%)
Jun 27, 2022 208.37 210.61 206.61 210.23 300,218 +2.92(+1.41%)
Jun 24, 2022 203.96 207.51 202.04 207.31 665,153 +5.14(+2.54%)
Jun 23, 2022 200.95 203.03 199.13 202.17 319,863 +0.53(+0.26%)
Jun 22, 2022 198.07 202.78 198.07 201.64 465,619 +0.09(+0.04%)
Jun 21, 2022 196.17 201.93 195.78 201.56 364,191 +8.40(+4.35%)
Jun 17, 2022 192.70 196.18 189.78 193.16 839,828 -0.40(-0.21%)
Jun 16, 2022 195.67 195.96 191.54 193.56 474,380 -4.44(-2.24%)
Jun 15, 2022 198.19 199.44 192.54 198.00 565,002 +0.83(+0.42%)
Jun 14, 2022 199.62 200.15 194.70 197.18 496,074 -2.43(-1.22%)
Jun 13, 2022 200.00 201.63 197.25 199.60 440,134 -4.49(-2.20%)
Jun 10, 2022 202.54 205.70 201.80 204.09 393,025 -1.94(-0.94%)
Jun 09, 2022 205.76 207.00 205.06 206.02 361,507 -0.24(-0.12%)
Jun 08, 2022 206.50 207.57 205.18 206.26 253,707 -1.82(-0.87%)
Jun 07, 2022 203.73 208.36 202.95 208.08 270,316 +3.49(+1.71%)
Jun 06, 2022 205.03 205.37 202.74 204.59 321,128 -0.32(-0.15%)
Jun 03, 2022 203.38 205.35 202.51 204.91 260,980 +1.00(+0.49%)
Jun 02, 2022 204.12 204.39 199.75 203.90 262,157 +1.29(+0.64%)
Jun 01, 2022 204.55 204.55 199.02 202.61 303,631 +0.00(+0.00%)
May 31, 2022 205.18 205.18 200.66 202.61 714,876 -3.79(-1.84%)
May 27, 2022 203.97 206.42 202.86 206.41 448,401 +2.79(+1.37%)
May 26, 2022 198.81 205.14 198.81 203.62 545,599 +5.18(+2.61%)
May 25, 2022 196.89 200.34 196.75 198.44 352,921 +1.96(+1.00%)
May 24, 2022 193.79 196.92 191.18 196.47 245,788 +3.35(+1.73%)
May 23, 2022 192.08 194.43 191.12 193.12 329,901 +2.74(+1.44%)
May 20, 2022 193.17 193.98 187.11 190.39 298,973 -2.86(-1.48%)
May 19, 2022 193.73 195.95 190.25 193.25 307,805 -2.03(-1.04%)
May 18, 2022 199.82 201.19 193.64 195.28 288,877 -5.90(-2.93%)
May 17, 2022 198.32 202.50 196.93 201.18 310,415 +4.03(+2.05%)
May 16, 2022 196.11 199.02 195.44 197.15 306,039 +0.96(+0.49%)
May 13, 2022 196.60 199.79 193.81 196.18 368,478 +0.01(+0.01%)
May 12, 2022 198.68 200.52 192.25 196.17 305,025 -2.18(-1.10%)
May 11, 2022 202.17 204.45 196.91 198.35 294,449 -3.49(-1.73%)
May 10, 2022 202.82 204.54 199.38 201.83 332,819 -0.32(-0.16%)
May 09, 2022 206.95 207.67 201.47 202.15 432,204 -6.04(-2.90%)
May 06, 2022 210.38 212.74 205.88 208.19 315,268 -3.36(-1.59%)
May 05, 2022 210.27 216.59 207.12 211.55 486,134 -2.31(-1.08%)
May 04, 2022 207.10 215.00 205.18 213.86 538,482 +7.11(+3.44%)
May 03, 2022 205.44 207.20 203.64 206.75 370,235 +2.34(+1.14%)
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.