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

Huntington Ingalls Industries (NY: HII )

207.48 +6.27 (+3.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 2, 2023 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 (%)
Oct 31, 2019 207.10 208.53 205.26 208.53 198,760 +0.53(+0.25%)
Oct 30, 2019 205.16 208.12 203.85 208.00 180,633 +2.33(+1.13%)
Oct 29, 2019 205.16 206.75 204.79 205.67 316,542 -0.11(-0.05%)
Oct 28, 2019 205.15 207.32 205.15 205.78 194,346 +1.39(+0.68%)
Oct 25, 2019 204.09 206.59 203.80 204.40 187,754 +0.43(+0.21%)
Oct 24, 2019 201.36 204.52 199.32 203.96 298,754 +3.29(+1.64%)
Oct 23, 2019 198.35 200.82 196.16 200.67 332,016 +1.85(+0.93%)
Oct 22, 2019 195.52 199.34 194.11 198.82 344,256 +3.83(+1.97%)
Oct 21, 2019 195.19 196.41 194.47 194.99 196,045 +0.84(+0.43%)
Oct 18, 2019 195.92 195.93 192.72 194.15 224,655 -1.53(-0.78%)
Oct 17, 2019 198.31 198.96 195.54 195.67 254,327 -3.01(-1.52%)
Oct 16, 2019 197.16 199.14 195.99 198.69 200,850 +1.68(+0.85%)
Oct 15, 2019 196.99 198.70 196.11 197.00 278,012 +0.67(+0.34%)
Oct 14, 2019 195.09 197.30 194.49 196.34 195,811 +0.67(+0.34%)
Oct 11, 2019 194.59 197.49 194.59 195.66 213,401 +2.91(+1.51%)
Oct 10, 2019 189.59 194.64 189.59 192.75 250,261 +2.73(+1.44%)
Oct 09, 2019 190.15 191.56 189.08 190.02 160,182 +2.19(+1.17%)
Oct 08, 2019 188.74 190.24 186.76 187.83 276,396 -2.12(-1.11%)
Oct 07, 2019 189.01 191.75 188.14 189.94 238,634 +0.53(+0.28%)
Oct 04, 2019 188.00 189.74 185.97 189.42 257,120 +1.89(+1.01%)
Oct 03, 2019 185.61 187.69 183.42 187.52 231,284 +2.56(+1.38%)
Oct 02, 2019 189.61 189.61 184.45 184.96 287,693 -5.83(-3.06%)
Oct 01, 2019 196.50 197.62 189.86 190.79 347,889 -4.92(-2.51%)
Sep 30, 2019 197.19 198.90 195.50 195.71 197,559 -1.48(-0.75%)
Sep 27, 2019 198.98 199.69 195.72 197.19 248,354 -0.80(-0.41%)
Sep 26, 2019 198.03 199.09 196.75 197.99 246,187 +0.47(+0.24%)
Sep 25, 2019 197.29 198.15 196.25 197.52 197,727 +1.02(+0.52%)
Sep 24, 2019 197.67 199.03 196.19 196.50 254,449 +0.28(+0.14%)
Sep 23, 2019 197.20 198.12 196.07 196.22 205,927 -2.29(-1.15%)
Sep 20, 2019 202.35 202.58 197.99 198.51 483,615 -3.36(-1.67%)
Sep 19, 2019 203.62 204.02 201.72 201.88 197,364 -1.15(-0.56%)
Sep 18, 2019 204.21 204.33 201.03 203.02 304,551 -1.28(-0.62%)
Sep 17, 2019 204.91 205.99 202.70 204.30 283,214 -1.46(-0.71%)
Sep 16, 2019 203.30 206.48 203.15 205.76 299,864 +4.02(+1.99%)
Sep 13, 2019 201.12 203.18 201.12 201.74 267,725 +1.41(+0.70%)
Sep 12, 2019 203.70 204.11 199.49 200.33 363,895 -3.32(-1.63%)
Sep 11, 2019 201.67 204.11 200.95 203.65 217,827 +2.31(+1.15%)
Sep 10, 2019 199.24 201.38 196.87 201.34 244,566 +2.25(+1.13%)
Sep 09, 2019 199.16 200.30 196.43 199.09 397,241 +0.42(+0.21%)
Sep 06, 2019 198.98 200.71 197.93 198.68 250,519 +0.70(+0.35%)
Sep 05, 2019 194.09 198.41 193.99 197.97 414,009 +5.25(+2.72%)
Sep 04, 2019 193.80 194.37 191.93 192.73 251,941 +0.48(+0.25%)
Sep 03, 2019 190.99 192.65 189.66 192.25 218,685 -0.89(-0.46%)
Aug 30, 2019 193.08 194.26 192.51 193.13 172,603 +1.60(+0.83%)
Aug 29, 2019 189.78 192.10 189.01 191.53 196,623 +3.99(+2.13%)
Aug 28, 2019 185.50 188.44 184.45 187.54 243,684 +1.10(+0.59%)
Aug 27, 2019 189.01 189.32 185.44 186.44 164,211 -1.85(-0.98%)
Aug 26, 2019 189.77 190.16 186.35 188.29 309,806 +0.32(+0.17%)
Aug 23, 2019 191.31 192.82 187.15 187.97 366,884 -3.93(-2.05%)
Aug 22, 2019 193.27 193.74 190.64 191.90 170,677 -0.82(-0.42%)
Aug 21, 2019 192.84 193.99 191.83 192.71 198,398 +1.77(+0.93%)
Aug 20, 2019 191.10 191.66 189.82 190.95 175,846 -0.67(-0.35%)
Aug 19, 2019 192.66 193.21 191.31 191.62 199,317 +1.31(+0.69%)
Aug 16, 2019 188.91 191.62 187.68 190.31 315,915 +2.64(+1.41%)
Aug 15, 2019 185.23 187.88 184.04 187.67 332,148 +2.89(+1.56%)
Aug 14, 2019 185.35 186.17 183.38 184.78 359,337 -2.70(-1.44%)
Aug 13, 2019 188.17 190.62 187.03 187.48 195,202 -0.16(-0.08%)
Aug 12, 2019 191.40 191.40 186.57 187.63 238,448 -5.02(-2.60%)
Aug 09, 2019 194.93 194.93 191.77 192.65 233,432 -2.54(-1.30%)
Aug 08, 2019 191.67 196.19 191.67 195.19 382,296 +4.37(+2.29%)
Aug 07, 2019 187.06 191.43 186.36 190.82 593,472 +1.17(+0.62%)
Aug 06, 2019 186.81 190.23 185.22 189.65 480,108 +3.99(+2.15%)
Aug 05, 2019 187.28 189.39 181.67 185.66 557,301 -4.08(-2.15%)
Aug 02, 2019 196.87 197.78 187.45 189.73 926,012 -8.12(-4.10%)
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.