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

Huntington Ingalls Industries (NY: HII )

275.84 +1.37 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Feb 28, 2023 213.05 214.08 210.44 210.51 383,465 -2.13(-1.00%)
Feb 27, 2023 216.24 217.47 212.59 212.65 435,253 -3.30(-1.53%)
Feb 24, 2023 212.08 216.24 211.44 215.94 591,780 +3.37(+1.58%)
Feb 23, 2023 214.50 215.94 210.81 212.58 350,853 -2.15(-1.00%)
Feb 22, 2023 216.34 217.65 213.66 214.73 348,330 -1.23(-0.57%)
Feb 21, 2023 219.93 220.60 214.98 215.96 417,823 -2.45(-1.12%)
Feb 17, 2023 213.22 219.71 213.22 218.42 1,400,195 +5.47(+2.57%)
Feb 16, 2023 211.15 216.14 211.15 212.95 311,427 +0.50(+0.23%)
Feb 15, 2023 209.22 213.35 208.51 212.45 556,398 +2.16(+1.03%)
Feb 14, 2023 213.04 213.59 210.16 210.29 463,009 -2.67(-1.26%)
Feb 13, 2023 215.88 217.60 211.29 212.97 524,206 -2.33(-1.08%)
Feb 10, 2023 215.21 217.06 213.86 215.29 506,532 +0.86(+0.40%)
Feb 09, 2023 214.97 217.00 206.16 214.44 1,140,129 -5.11(-2.33%)
Feb 08, 2023 217.40 220.31 216.99 219.54 388,319 +0.38(+0.17%)
Feb 07, 2023 215.59 220.08 212.92 219.16 458,973 +3.21(+1.49%)
Feb 06, 2023 211.61 216.16 211.61 215.96 580,276 +4.90(+2.32%)
Feb 03, 2023 212.39 213.07 209.37 211.05 372,528 -0.72(-0.34%)
Feb 02, 2023 211.16 213.59 208.63 211.77 536,071 -0.63(-0.30%)
Feb 01, 2023 213.46 214.33 211.33 212.40 353,981 -2.12(-0.99%)
Jan 31, 2023 211.38 214.77 210.69 214.53 267,890 +3.77(+1.79%)
Jan 30, 2023 213.39 214.44 209.89 210.76 300,996 -1.51(-0.71%)
Jan 27, 2023 212.53 214.43 210.64 212.27 250,910 +0.66(+0.31%)
Jan 26, 2023 211.76 214.72 210.50 211.61 368,955 +0.66(+0.31%)
Jan 25, 2023 213.32 213.32 205.97 210.94 488,356 -3.20(-1.49%)
Jan 24, 2023 211.58 214.33 207.99 214.15 384,215 +2.15(+1.01%)
Jan 23, 2023 213.19 214.97 211.85 212.00 395,041 -0.16(-0.07%)
Jan 20, 2023 212.68 214.19 210.53 212.15 366,614 +0.38(+0.18%)
Jan 19, 2023 213.07 214.34 210.74 211.77 272,838 -1.58(-0.74%)
Jan 18, 2023 215.57 215.68 212.14 213.35 362,429 -2.16(-1.00%)
Jan 17, 2023 217.83 220.01 213.31 215.51 290,190 -1.48(-0.68%)
Jan 13, 2023 217.78 219.54 214.29 216.99 378,833 -5.25(-2.36%)
Jan 12, 2023 220.85 223.98 220.40 222.24 294,972 +1.40(+0.63%)
Jan 11, 2023 218.40 221.10 216.60 220.84 422,631 +2.98(+1.37%)
Jan 10, 2023 216.54 219.75 214.16 217.86 465,233 +2.34(+1.09%)
Jan 09, 2023 223.24 223.24 214.65 215.52 546,247 -8.32(-3.72%)
Jan 06, 2023 223.60 226.33 220.32 223.83 357,935 +3.07(+1.39%)
Jan 05, 2023 221.95 222.57 218.64 220.76 370,001 -1.18(-0.53%)
Jan 04, 2023 220.88 223.65 219.53 221.94 641,922 -0.19(-0.08%)
Jan 03, 2023 223.41 224.51 221.05 222.12 218,830 -2.27(-1.01%)
Dec 30, 2022 224.96 225.11 221.56 224.39 149,400 -0.28(-0.13%)
Dec 29, 2022 223.44 224.97 222.09 224.67 137,916 +1.61(+0.72%)
Dec 28, 2022 225.16 226.18 222.86 223.06 167,068 -2.70(-1.20%)
Dec 27, 2022 223.76 226.82 223.76 225.76 317,430 +1.97(+0.88%)
Dec 23, 2022 222.81 224.88 222.53 223.79 150,888 +1.01(+0.45%)
Dec 22, 2022 223.17 223.66 219.03 222.78 190,915 -1.34(-0.60%)
Dec 21, 2022 223.28 224.68 222.22 224.13 168,043 +1.57(+0.70%)
Dec 20, 2022 223.54 226.68 222.55 222.56 226,464 -0.75(-0.34%)
Dec 19, 2022 224.64 227.33 222.40 223.31 258,099 -1.65(-0.74%)
Dec 16, 2022 220.59 226.86 219.59 224.96 1,111,782 +2.69(+1.21%)
Dec 15, 2022 226.52 227.72 220.74 222.28 503,868 -4.74(-2.09%)
Dec 14, 2022 226.05 229.63 224.16 227.01 291,087 +1.39(+0.62%)
Dec 13, 2022 231.44 231.44 224.75 225.62 421,238 -3.38(-1.48%)
Dec 12, 2022 226.77 229.08 225.48 229.01 248,510 +2.01(+0.89%)
Dec 09, 2022 229.03 231.83 226.79 227.00 194,781 -1.83(-0.80%)
Dec 08, 2022 231.90 232.29 227.59 228.82 296,207 +0.90(+0.39%)
Dec 07, 2022 229.25 232.51 227.85 227.93 453,005 -1.35(-0.59%)
Dec 06, 2022 229.88 229.93 227.07 229.28 444,479 -0.13(-0.05%)
Dec 05, 2022 231.30 231.86 226.33 229.41 396,887 -4.71(-2.01%)
Dec 02, 2022 222.88 235.13 222.88 234.12 830,747 +9.51(+4.24%)
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.