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

Huntington Ingalls Industries (NY: HII )

245.88 +1.33 (+0.54%)
Streaming Delayed Price Updated: 10:46 AM EDT, Jun 12, 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 (%)
Sep 29, 2023 202.62 203.73 201.03 201.50 192,303 -0.47(-0.23%)
Sep 28, 2023 201.46 203.73 200.89 201.97 346,026 +1.84(+0.92%)
Sep 27, 2023 198.16 200.15 197.45 200.13 213,826 +2.74(+1.39%)
Sep 26, 2023 197.65 199.27 197.03 197.40 217,626 -0.91(-0.46%)
Sep 25, 2023 197.53 199.32 198.06 198.30 177,059 +0.25(+0.12%)
Sep 22, 2023 199.18 200.34 197.03 198.06 244,799 -1.40(-0.70%)
Sep 21, 2023 201.58 202.04 196.57 199.45 575,188 -3.03(-1.50%)
Sep 20, 2023 207.06 207.06 202.42 202.49 547,427 -3.29(-1.60%)
Sep 19, 2023 209.41 209.53 205.45 205.78 265,266 -3.31(-1.58%)
Sep 18, 2023 208.85 210.62 207.38 209.09 181,035 +0.62(+0.30%)
Sep 15, 2023 209.42 210.97 208.41 208.47 349,887 -1.26(-0.60%)
Sep 14, 2023 206.43 209.79 206.24 209.73 182,058 +3.36(+1.63%)
Sep 13, 2023 208.89 209.51 205.93 206.37 214,735 -1.80(-0.87%)
Sep 12, 2023 206.88 209.74 206.88 208.17 129,860 +0.25(+0.12%)
Sep 11, 2023 207.42 208.73 205.24 207.92 143,754 +0.26(+0.12%)
Sep 08, 2023 206.23 207.81 205.62 207.67 172,920 +1.44(+0.70%)
Sep 07, 2023 206.38 207.48 205.03 206.23 427,026 +0.18(+0.09%)
Sep 06, 2023 213.09 213.67 205.95 206.05 330,971 -7.80(-3.65%)
Sep 05, 2023 217.46 217.46 213.85 213.85 185,669 -3.68(-1.69%)
Sep 01, 2023 218.34 218.76 216.96 217.54 129,718 +0.53(+0.24%)
Aug 31, 2023 217.81 219.26 216.99 217.01 163,472 -0.48(-0.22%)
Aug 30, 2023 216.15 218.07 215.94 217.49 192,393 +1.76(+0.82%)
Aug 29, 2023 215.07 216.20 213.29 215.72 161,311 +0.06(+0.03%)
Aug 28, 2023 215.28 217.18 214.84 215.67 162,925 +0.40(+0.19%)
Aug 25, 2023 216.34 216.34 213.80 215.26 122,899 +0.43(+0.20%)
Aug 24, 2023 214.89 217.70 214.43 214.83 144,728 -0.86(-0.40%)
Aug 23, 2023 216.47 216.47 214.35 215.69 169,754 -0.39(-0.18%)
Aug 22, 2023 215.76 217.05 215.03 216.08 135,954 +0.69(+0.32%)
Aug 21, 2023 215.09 216.34 213.84 215.38 244,654 +0.46(+0.21%)
Aug 18, 2023 215.25 218.02 214.31 214.92 473,963 -0.85(-0.39%)
Aug 17, 2023 220.03 220.48 215.48 215.77 377,691 -3.35(-1.53%)
Aug 16, 2023 217.80 220.84 217.80 219.12 186,026 +0.93(+0.43%)
Aug 15, 2023 222.08 223.42 218.04 218.19 264,375 -4.81(-2.16%)
Aug 14, 2023 222.47 223.58 220.82 223.00 217,236 +0.79(+0.36%)
Aug 11, 2023 220.73 222.57 218.76 222.21 194,911 +2.15(+0.97%)
Aug 10, 2023 222.05 222.80 219.39 220.06 189,936 -2.91(-1.30%)
Aug 09, 2023 221.78 224.12 220.32 222.97 191,612 +1.61(+0.73%)
Aug 08, 2023 223.64 225.37 220.18 221.37 221,892 -4.43(-1.96%)
Aug 07, 2023 222.91 227.74 222.91 225.79 237,185 +3.62(+1.63%)
Aug 04, 2023 222.78 223.63 221.13 222.17 367,638 +0.57(+0.26%)
Aug 03, 2023 224.75 230.62 214.01 221.60 601,882 -1.53(-0.68%)
Aug 02, 2023 225.18 225.78 222.93 223.13 338,377 -2.11(-0.94%)
Aug 01, 2023 224.87 226.91 223.91 225.24 225,521 +0.29(+0.13%)
Jul 31, 2023 226.41 226.41 222.71 224.94 311,868 -0.76(-0.34%)
Jul 28, 2023 227.90 227.90 223.62 225.71 225,227 -0.14(-0.06%)
Jul 27, 2023 228.88 228.88 223.43 225.84 294,168 -3.79(-1.65%)
Jul 26, 2023 227.18 230.76 226.28 229.63 251,594 +2.81(+1.24%)
Jul 25, 2023 224.19 227.16 221.67 226.82 166,401 +0.36(+0.16%)
Jul 24, 2023 226.94 228.13 225.79 226.46 151,994 -0.34(-0.15%)
Jul 21, 2023 228.15 228.79 225.74 226.80 206,207 -1.27(-0.56%)
Jul 20, 2023 226.31 228.57 225.17 228.07 217,712 +3.32(+1.48%)
Jul 19, 2023 224.73 225.61 222.66 224.75 315,084 -0.12(-0.05%)
Jul 18, 2023 228.29 230.44 223.15 224.87 278,125 -3.41(-1.49%)
Jul 17, 2023 224.22 230.06 223.73 228.28 288,034 +4.63(+2.07%)
Jul 14, 2023 222.75 223.69 221.15 223.65 238,781 +0.07(+0.03%)
Jul 13, 2023 223.91 224.97 222.33 223.58 217,057 -1.28(-0.57%)
Jul 12, 2023 227.24 227.24 223.98 224.86 194,016 -1.35(-0.60%)
Jul 11, 2023 223.55 227.22 222.05 226.21 227,145 +3.04(+1.36%)
Jul 10, 2023 220.03 223.25 220.03 223.18 216,630 +3.54(+1.61%)
Jul 07, 2023 220.59 222.53 218.95 219.63 514,684 -1.62(-0.73%)
Jul 06, 2023 222.14 222.91 220.71 221.25 271,688 -1.74(-0.78%)
Jul 05, 2023 223.13 223.76 221.05 222.99 244,707 -1.05(-0.47%)
Jul 03, 2023 221.31 225.26 220.86 224.04 154,799 +1.13(+0.51%)
Jun 30, 2023 221.35 223.54 220.20 222.91 311,540 +0.63(+0.28%)
Jun 29, 2023 215.45 222.40 215.45 222.29 305,623 +6.41(+2.97%)
Jun 28, 2023 216.65 216.65 214.15 215.88 243,416 -0.74(-0.34%)
Jun 27, 2023 213.35 216.77 212.46 216.63 182,648 +2.55(+1.19%)
Jun 26, 2023 211.12 214.26 207.63 214.08 265,192 +1.59(+0.75%)
Jun 23, 2023 213.07 213.38 211.41 212.49 510,866 -0.97(-0.45%)
Jun 22, 2023 214.43 215.15 211.77 213.46 242,596 -1.70(-0.79%)
Jun 21, 2023 213.97 215.25 212.84 215.16 215,803 +1.19(+0.55%)
Jun 20, 2023 216.96 216.96 213.42 213.97 340,222 -2.65(-1.23%)
Jun 16, 2023 214.08 217.18 214.08 216.63 428,865 +2.54(+1.19%)
Jun 15, 2023 211.46 214.61 211.46 214.09 253,842 +25.07(+13.27%)
May 08, 2023 192.61 194.93 188.89 189.02 347,270 -3.19(-1.66%)
May 05, 2023 187.48 193.25 187.37 192.21 456,474 +4.65(+2.48%)
May 04, 2023 195.76 195.76 183.45 187.56 618,401 -4.00(-2.09%)
May 03, 2023 192.37 193.59 190.92 191.56 342,390 +0.11(+0.06%)
May 02, 2023 196.03 196.03 190.75 191.45 416,025 -5.28(-2.69%)
May 01, 2023 196.62 199.56 196.55 196.73 358,241 +0.49(+0.25%)
Apr 28, 2023 195.88 197.03 195.71 196.25 240,976 +0.27(+0.14%)
Apr 27, 2023 194.42 196.77 194.08 195.97 267,257 +1.48(+0.76%)
Apr 26, 2023 199.52 199.93 194.40 194.50 362,011 -6.34(-3.16%)
Apr 25, 2023 202.99 203.35 200.47 200.84 196,049 -2.85(-1.40%)
Apr 24, 2023 203.09 204.14 202.05 203.69 225,321 +0.58(+0.29%)
Apr 21, 2023 206.99 206.99 202.17 203.11 203,329 -2.91(-1.41%)
Apr 20, 2023 205.40 206.03 204.26 206.02 154,093 +0.65(+0.32%)
Apr 19, 2023 206.56 206.56 205.04 205.37 192,832 -0.97(-0.47%)
Apr 18, 2023 205.77 208.26 205.20 206.34 228,821 +0.63(+0.31%)
Apr 17, 2023 204.80 206.43 204.38 205.71 246,637 +1.39(+0.68%)
Apr 14, 2023 204.86 205.78 202.96 204.31 202,470 -1.46(-0.71%)
Apr 13, 2023 204.34 206.72 203.03 205.77 262,698 +0.90(+0.44%)
Apr 12, 2023 203.91 206.68 203.82 204.88 223,427 +1.32(+0.65%)
Apr 11, 2023 205.25 205.53 202.92 203.56 230,898 -0.50(-0.24%)
Apr 10, 2023 200.69 205.43 200.69 204.05 383,789 +3.45(+1.72%)
Apr 06, 2023 203.15 204.08 200.48 200.60 391,664 -1.49(-0.74%)
Apr 05, 2023 201.88 204.31 201.70 202.09 329,956 -0.65(-0.32%)
Apr 04, 2023 203.13 204.06 201.64 202.74 569,881 -0.65(-0.32%)
Apr 03, 2023 201.84 206.49 201.84 203.39 577,510 +1.93(+0.96%)
Mar 31, 2023 202.56 203.13 200.65 201.46 589,239 +0.05(+0.02%)
Mar 30, 2023 203.29 204.36 200.91 201.41 518,848 -1.76(-0.87%)
Mar 29, 2023 202.17 203.22 201.06 203.18 406,367 +1.91(+0.95%)
Mar 28, 2023 199.08 202.88 199.08 201.27 462,404 +1.89(+0.95%)
Mar 27, 2023 196.69 199.43 195.53 199.38 563,260 +4.72(+2.42%)
Mar 24, 2023 191.15 195.49 191.14 194.66 283,122 +3.21(+1.68%)
Mar 23, 2023 193.35 194.12 190.50 191.45 424,068 -2.61(-1.34%)
Mar 22, 2023 199.89 200.57 193.83 194.06 539,323 -5.96(-2.98%)
Mar 21, 2023 199.81 201.03 198.45 200.01 384,592 +2.14(+1.08%)
Mar 20, 2023 195.66 199.50 195.66 197.87 386,501 +3.85(+1.99%)
Mar 17, 2023 199.25 199.25 193.43 194.02 774,503 -5.73(-2.87%)
Mar 16, 2023 198.90 202.46 197.67 199.75 342,139 -0.17(-0.08%)
Mar 15, 2023 200.71 201.44 197.31 199.92 348,993 -2.84(-1.40%)
Mar 14, 2023 205.10 205.92 201.22 202.76 369,811 -0.79(-0.39%)
Mar 13, 2023 200.23 204.28 197.88 203.55 836,712 +1.17(+0.58%)
Mar 10, 2023 203.86 205.06 201.38 202.38 274,167 -2.00(-0.98%)
Mar 09, 2023 208.26 210.01 204.31 204.37 342,733 -2.28(-1.10%)
Mar 08, 2023 209.12 209.72 204.81 206.65 331,051 -1.61(-0.77%)
Mar 07, 2023 211.56 212.23 208.26 208.26 266,222 -2.75(-1.31%)
Mar 06, 2023 212.51 213.76 210.00 211.01 319,596 -1.62(-0.76%)
Mar 03, 2023 212.52 212.92 210.76 212.63 270,868 +0.95(+0.45%)
Mar 02, 2023 209.09 211.81 208.17 211.68 209,168 +1.74(+0.83%)
Mar 01, 2023 208.47 210.09 207.77 209.94 249,277 +0.52(+0.25%)
Feb 28, 2023 211.94 212.98 209.35 209.42 385,459 -2.12(-1.00%)
Feb 27, 2023 215.12 216.34 211.49 211.54 437,517 -3.28(-1.53%)
Feb 24, 2023 210.98 215.12 210.34 214.82 594,858 +3.35(+1.58%)
Feb 23, 2023 213.39 214.82 209.72 211.48 352,678 -2.14(-1.00%)
Feb 22, 2023 215.22 216.52 212.55 213.62 350,142 -1.23(-0.57%)
Feb 21, 2023 218.79 219.46 213.87 214.85 419,996 -2.44(-1.12%)
Feb 17, 2023 212.12 218.58 212.12 217.28 1,407,479 +5.44(+2.57%)
Feb 16, 2023 210.06 215.02 210.06 211.85 313,047 +0.49(+0.23%)
Feb 15, 2023 208.14 212.24 207.43 211.35 559,293 +2.15(+1.03%)
Feb 14, 2023 211.93 212.49 209.07 209.21 465,418 -2.66(-1.26%)
Feb 13, 2023 214.76 216.47 210.19 211.87 526,933 -2.31(-1.08%)
Feb 10, 2023 214.09 215.94 212.76 214.18 509,167 +0.85(+0.40%)
Feb 09, 2023 213.86 215.87 205.09 213.33 1,146,059 -5.08(-2.33%)
Feb 08, 2023 216.28 219.17 215.87 218.41 390,339 +0.38(+0.17%)
Feb 07, 2023 214.47 218.94 211.82 218.03 461,361 +3.19(+1.49%)
Feb 06, 2023 210.51 215.04 210.51 214.84 583,294 +4.88(+2.32%)
Feb 03, 2023 211.29 211.97 208.29 209.96 374,466 -0.72(-0.34%)
Feb 02, 2023 210.07 212.49 207.55 210.68 538,859 -0.63(-0.30%)
Feb 01, 2023 212.35 213.22 210.24 211.31 355,823 -2.11(-0.99%)
Jan 31, 2023 210.29 213.66 209.60 213.41 269,284 +3.75(+1.79%)
Jan 30, 2023 212.28 213.33 208.80 209.67 302,562 -1.50(-0.71%)
Jan 27, 2023 211.43 213.32 209.55 211.17 252,215 +0.66(+0.31%)
Jan 26, 2023 210.67 213.61 209.41 210.51 370,874 +0.66(+0.31%)
Jan 25, 2023 212.22 212.22 204.90 209.85 490,896 -3.18(-1.49%)
Jan 24, 2023 210.48 213.22 206.91 213.04 386,214 +2.14(+1.01%)
Jan 23, 2023 212.09 213.85 210.75 210.90 397,096 -0.15(-0.07%)
Jan 20, 2023 211.58 213.09 209.44 211.05 368,521 +0.38(+0.18%)
Jan 19, 2023 211.97 213.23 209.65 210.68 274,257 -1.57(-0.74%)
Jan 18, 2023 214.45 214.56 211.05 212.24 364,314 -2.15(-1.00%)
Jan 17, 2023 216.71 218.87 212.21 214.39 291,699 -1.47(-0.68%)
Jan 13, 2023 216.66 218.41 213.18 215.86 380,804 -5.22(-2.36%)
Jan 12, 2023 219.71 222.82 219.26 221.09 296,506 +1.39(+0.63%)
Jan 11, 2023 217.27 219.96 215.48 219.69 424,829 +2.96(+1.37%)
Jan 10, 2023 215.42 218.61 213.06 216.73 467,653 +2.33(+1.09%)
Jan 09, 2023 222.09 222.09 213.54 214.40 549,088 -8.27(-3.72%)
Jan 06, 2023 222.44 225.16 219.18 222.68 359,797 +3.06(+1.39%)
Jan 05, 2023 220.80 221.42 217.51 219.62 371,926 -1.17(-0.53%)
Jan 04, 2023 219.73 222.49 218.39 220.79 645,261 -0.18(-0.08%)
Jan 03, 2023 222.26 223.35 219.91 220.97 219,968 -2.25(-1.01%)
Dec 30, 2022 223.80 223.94 220.41 223.23 150,178 -0.28(-0.13%)
Dec 29, 2022 222.29 223.81 220.94 223.51 138,634 +1.61(+0.72%)
Dec 28, 2022 223.99 225.01 221.70 221.90 167,937 -2.69(-1.20%)
Dec 27, 2022 222.60 225.65 222.60 224.59 319,081 +1.95(+0.88%)
Dec 23, 2022 221.66 223.72 221.38 222.64 151,673 +1.01(+0.45%)
Dec 22, 2022 222.02 222.50 217.90 221.63 191,908 -1.34(-0.60%)
Dec 21, 2022 222.12 223.51 221.07 222.97 168,917 +1.56(+0.70%)
Dec 20, 2022 222.38 225.51 221.40 221.41 227,642 -0.75(-0.34%)
Dec 19, 2022 223.48 226.15 221.25 222.15 259,442 -1.65(-0.74%)
Dec 16, 2022 219.44 225.69 218.46 223.80 1,117,565 +2.67(+1.21%)
Dec 15, 2022 225.35 226.55 219.60 221.13 506,489 -4.71(-2.09%)
Dec 14, 2022 224.88 228.44 223.00 225.84 292,601 +1.38(+0.62%)
Dec 13, 2022 230.24 230.24 223.59 224.46 423,429 -3.37(-1.48%)
Dec 12, 2022 225.60 227.89 224.31 227.82 249,802 +2.00(+0.89%)
Dec 09, 2022 227.84 230.63 225.62 225.82 195,794 -1.82(-0.80%)
Dec 08, 2022 230.70 231.09 226.41 227.64 297,747 +0.89(+0.39%)
Dec 07, 2022 228.06 231.31 226.67 226.75 455,362 -1.34(-0.59%)
Dec 06, 2022 228.69 228.74 225.90 228.09 446,791 -0.13(-0.06%)
Dec 05, 2022 230.11 230.66 225.16 228.22 398,951 -4.68(-2.01%)
Dec 02, 2022 221.73 233.91 221.73 232.90 835,069 +9.46(+4.24%)
Dec 01, 2022 225.46 225.72 221.32 223.44 354,959 -1.03(-0.46%)
Nov 30, 2022 220.43 224.56 217.79 224.47 544,357 +3.81(+1.73%)
Nov 29, 2022 221.81 224.16 220.20 220.65 399,324 -0.86(-0.39%)
Nov 28, 2022 220.97 222.88 219.85 221.51 520,947 -1.40(-0.63%)
Nov 25, 2022 221.95 223.01 221.11 222.92 118,929 +2.69(+1.22%)
Nov 23, 2022 220.95 223.54 217.45 220.23 349,688 -1.54(-0.69%)
Nov 22, 2022 225.13 226.09 220.75 221.77 447,664 -2.19(-0.98%)
Nov 21, 2022 218.39 225.97 217.98 223.96 549,814 +5.18(+2.37%)
Nov 18, 2022 216.29 221.48 216.29 218.78 986,945 +3.17(+1.47%)
Nov 17, 2022 214.49 216.59 213.53 215.62 655,408 +0.08(+0.04%)
Nov 16, 2022 215.00 216.96 213.40 215.54 539,282 +0.70(+0.33%)
Nov 15, 2022 214.03 216.88 211.34 214.84 870,176 +2.01(+0.95%)
Nov 14, 2022 218.77 222.03 212.81 212.82 767,500 -6.22(-2.84%)
Nov 11, 2022 228.02 229.07 216.50 219.04 821,142 -15.97(-6.79%)
Nov 10, 2022 234.62 236.83 230.89 235.01 307,126 +5.18(+2.25%)
Nov 09, 2022 234.76 234.93 228.62 229.83 299,101 -5.53(-2.35%)
Nov 08, 2022 234.74 237.42 233.44 235.36 300,206 +0.18(+0.08%)
Nov 07, 2022 234.37 236.20 231.25 235.17 335,711 +0.38(+0.16%)
Nov 04, 2022 235.48 238.64 230.37 234.80 375,532 -0.29(-0.12%)
Nov 03, 2022 236.29 237.83 222.89 235.09 852,394 -9.17(-3.76%)
Nov 02, 2022 245.78 242.98 244.26 495,715 -2.95(-1.19%)
Nov 01, 2022 247.92 250.26 246.70 247.20 303,926 -0.22(-0.09%)
Oct 31, 2022 245.51 248.30 244.94 247.43 306,230 -0.28(-0.11%)
Oct 28, 2022 245.46 250.07 241.03 247.71 424,573 +3.57(+1.46%)
Oct 27, 2022 243.78 247.13 243.62 244.13 350,201 +2.29(+0.95%)
Oct 26, 2022 244.59 247.31 241.37 241.84 335,973 -1.39(-0.57%)
Oct 25, 2022 241.18 244.35 240.93 243.23 338,658 +0.61(+0.25%)
Oct 24, 2022 242.53 249.74 242.32 242.62 807,922 +2.11(+0.88%)
Oct 21, 2022 234.45 241.76 232.97 240.51 454,036 +6.62(+2.83%)
Oct 20, 2022 233.34 236.20 232.50 233.89 478,639 -0.12(-0.05%)
Oct 19, 2022 228.05 234.24 228.05 234.02 432,414 +4.40(+1.92%)
Oct 18, 2022 221.68 230.05 221.21 229.62 454,615 +10.16(+4.63%)
Oct 17, 2022 217.20 222.85 216.60 219.46 243,481 +4.66(+2.17%)
Oct 14, 2022 222.12 222.12 212.21 214.80 333,900 -7.21(-3.25%)
Oct 13, 2022 215.81 223.29 214.89 222.01 230,931 +3.81(+1.75%)
Oct 12, 2022 224.19 224.67 218.05 218.19 358,238 -7.70(-3.41%)
Oct 11, 2022 226.32 228.72 224.75 225.90 352,514 -0.35(-0.15%)
Oct 10, 2022 226.15 230.17 225.05 226.24 247,449 +2.10(+0.94%)
Oct 07, 2022 222.94 224.31 221.52 224.14 426,707 +1.02(+0.46%)
Oct 06, 2022 224.37 225.65 222.87 223.12 229,886 -1.15(-0.51%)
Oct 05, 2022 222.10 225.84 221.13 224.27 244,256 +0.79(+0.35%)
Oct 04, 2022 219.86 223.55 219.86 223.48 316,246 +4.92(+2.25%)
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.