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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Oct 31, 2023 213.39 216.99 213.04 215.52 297,097 +2.42(+1.14%)
Oct 30, 2023 209.97 214.05 209.44 213.10 276,174 +4.15(+1.98%)
Oct 27, 2023 212.63 215.74 208.85 208.95 304,228 -4.81(-2.25%)
Oct 26, 2023 211.19 214.24 210.36 213.76 300,823 +2.91(+1.38%)
Oct 25, 2023 211.50 213.66 210.53 210.85 217,713 +0.72(+0.34%)
Oct 24, 2023 213.88 214.57 208.42 210.13 179,774 -1.97(-0.93%)
Oct 23, 2023 215.09 216.21 211.89 212.11 181,300 -2.70(-1.26%)
Oct 20, 2023 218.08 218.67 214.72 214.80 414,732 -2.20(-1.01%)
Oct 19, 2023 218.20 220.37 216.68 217.00 291,548 -1.65(-0.75%)
Oct 18, 2023 219.22 220.78 217.51 218.65 265,064 +0.05(+0.02%)
Oct 17, 2023 220.05 221.65 217.37 218.60 283,620 -2.16(-0.98%)
Oct 16, 2023 220.92 221.51 218.24 220.75 259,374 +0.32(+0.15%)
Oct 13, 2023 217.46 220.91 215.62 220.43 271,344 +5.90(+2.75%)
Oct 12, 2023 216.47 216.64 213.08 214.53 225,157 -1.46(-0.68%)
Oct 11, 2023 215.24 216.83 214.30 215.99 227,122 +0.94(+0.44%)
Oct 10, 2023 218.10 218.51 214.28 215.05 330,827 -2.06(-0.95%)
Oct 09, 2023 204.72 217.45 204.72 217.11 678,297 +18.55(+9.34%)
Oct 06, 2023 195.69 199.78 195.21 198.56 243,531 +2.19(+1.11%)
Oct 05, 2023 197.73 198.66 196.35 196.37 170,499 -1.33(-0.67%)
Oct 04, 2023 197.71 199.53 195.72 197.70 256,120 -0.56(-0.28%)
Oct 03, 2023 197.50 198.83 196.51 198.26 235,340 +0.21(+0.10%)
Oct 02, 2023 200.34 200.97 197.80 198.06 265,603 -2.52(-1.26%)
Sep 29, 2023 201.68 202.80 200.11 200.58 193,191 -0.47(-0.23%)
Sep 28, 2023 200.54 202.79 199.97 201.05 347,624 +1.83(+0.92%)
Sep 27, 2023 197.25 199.23 196.54 199.21 214,814 +2.72(+1.39%)
Sep 26, 2023 196.74 198.35 196.12 196.49 218,631 -0.90(-0.46%)
Sep 25, 2023 196.62 198.40 197.15 197.39 177,877 +0.24(+0.12%)
Sep 22, 2023 198.26 199.42 196.12 197.15 245,929 -1.39(-0.70%)
Sep 21, 2023 200.66 201.11 195.66 198.54 577,843 -3.02(-1.50%)
Sep 20, 2023 206.11 206.11 201.49 201.56 549,954 -3.27(-1.60%)
Sep 19, 2023 208.45 208.57 204.50 204.83 266,491 -3.30(-1.58%)
Sep 18, 2023 207.89 209.66 206.43 208.13 181,871 +0.62(+0.30%)
Sep 15, 2023 208.46 210.00 207.45 207.51 351,503 -1.25(-0.60%)
Sep 14, 2023 205.48 208.82 205.29 208.76 182,899 +3.34(+1.63%)
Sep 13, 2023 207.93 208.55 204.98 205.42 215,726 -1.79(-0.87%)
Sep 12, 2023 205.93 208.77 205.93 207.21 130,460 +0.25(+0.12%)
Sep 11, 2023 206.47 207.77 204.29 206.97 144,418 +0.25(+0.12%)
Sep 08, 2023 205.28 206.86 204.67 206.71 173,718 +1.43(+0.70%)
Sep 07, 2023 205.43 206.53 204.09 205.28 428,997 +0.18(+0.09%)
Sep 06, 2023 212.12 212.69 205.01 205.11 332,499 -7.77(-3.65%)
Sep 05, 2023 216.46 216.46 212.87 212.87 186,526 -3.67(-1.69%)
Sep 01, 2023 217.34 217.75 215.96 216.54 130,317 +0.53(+0.25%)
Aug 31, 2023 216.81 218.25 215.99 216.01 164,227 -0.48(-0.22%)
Aug 30, 2023 215.16 217.07 214.94 216.49 193,281 +1.75(+0.82%)
Aug 29, 2023 214.09 215.20 212.31 214.73 162,056 +0.06(+0.03%)
Aug 28, 2023 214.29 216.19 213.85 214.68 163,677 +0.40(+0.19%)
Aug 25, 2023 215.34 215.34 212.82 214.27 123,467 +0.43(+0.20%)
Aug 24, 2023 213.90 216.70 213.44 213.84 145,396 -0.85(-0.40%)
Aug 23, 2023 215.47 215.47 213.37 214.69 170,537 -0.39(-0.18%)
Aug 22, 2023 214.77 216.05 214.04 215.08 136,581 +0.69(+0.32%)
Aug 21, 2023 214.10 215.35 212.86 214.39 245,783 +0.46(+0.21%)
Aug 18, 2023 214.26 217.01 213.32 213.93 476,152 -0.85(-0.39%)
Aug 17, 2023 219.02 219.46 214.49 214.78 379,435 -3.33(-1.53%)
Aug 16, 2023 216.80 219.82 216.80 218.12 186,885 +0.93(+0.43%)
Aug 15, 2023 221.06 222.40 217.03 217.19 265,596 -4.79(-2.16%)
Aug 14, 2023 221.45 222.55 219.80 221.98 218,239 +0.79(+0.36%)
Aug 11, 2023 219.72 221.54 217.76 221.19 195,811 +2.14(+0.97%)
Aug 10, 2023 221.03 221.77 218.38 219.05 190,813 -2.90(-1.30%)
Aug 09, 2023 220.76 223.09 219.31 221.95 192,496 +1.60(+0.73%)
Aug 08, 2023 222.61 224.34 219.17 220.35 222,917 -4.41(-1.96%)
Aug 07, 2023 221.89 226.70 221.89 224.76 238,280 +3.61(+1.63%)
Aug 04, 2023 221.75 222.61 220.12 221.15 369,336 +0.56(+0.26%)
Aug 03, 2023 223.72 229.56 213.03 220.58 604,661 -1.52(-0.68%)
Aug 02, 2023 224.14 224.75 221.90 222.10 339,939 -2.10(-0.93%)
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.