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

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Apr 30, 2018 214.95 216.52 212.95 213.02 441,183 -2.24(-1.04%)
Apr 27, 2018 220.39 220.94 214.37 215.26 535,816 -5.02(-2.28%)
Apr 26, 2018 221.47 221.90 218.42 220.28 257,587 -0.88(-0.40%)
Apr 25, 2018 224.03 225.01 217.59 221.16 407,775 -2.87(-1.28%)
Apr 24, 2018 233.46 234.50 221.40 224.03 331,391 -8.05(-3.47%)
Apr 23, 2018 231.15 232.54 230.26 232.08 216,999 +1.23(+0.53%)
Apr 20, 2018 232.90 233.03 229.30 230.85 246,450 -1.78(-0.76%)
Apr 19, 2018 231.12 233.28 229.73 232.62 295,026 +1.57(+0.68%)
Apr 18, 2018 230.09 231.67 229.56 231.06 321,663 +2.46(+1.08%)
Apr 17, 2018 227.60 230.92 227.60 228.59 386,872 +2.01(+0.89%)
Apr 16, 2018 226.26 227.41 225.28 226.59 241,806 +1.78(+0.79%)
Apr 13, 2018 226.48 226.48 223.01 224.81 473,209 -0.47(-0.21%)
Apr 12, 2018 223.99 227.43 223.23 225.28 414,238 +2.36(+1.06%)
Apr 11, 2018 222.34 225.53 221.97 222.93 331,069 -0.25(-0.11%)
Apr 10, 2018 227.73 228.12 222.88 223.17 399,376 -2.05(-0.91%)
Apr 09, 2018 225.89 228.07 224.72 225.22 293,191 +0.73(+0.32%)
Apr 06, 2018 226.29 228.28 222.82 224.50 679,273 -4.10(-1.79%)
Apr 05, 2018 228.76 230.44 226.85 228.59 308,721 +0.95(+0.42%)
Apr 04, 2018 223.17 227.83 221.86 227.65 477,717 +0.68(+0.30%)
Apr 03, 2018 222.29 227.09 222.29 226.97 544,252 +5.01(+2.26%)
Apr 02, 2018 225.87 226.23 219.10 221.96 585,232 -3.81(-1.69%)
Mar 29, 2018 225.76 225.76 225.76 0 +4.01(+1.81%)
Mar 28, 2018 224.13 224.78 220.10 221.75 547,287 -1.40(-0.63%)
Mar 27, 2018 231.05 231.69 221.69 223.16 670,191 -6.53(-2.84%)
Mar 26, 2018 226.86 230.18 224.93 229.69 537,398 +7.23(+3.25%)
Mar 23, 2018 218.66 226.82 218.19 222.46 604,350 +4.23(+1.94%)
Mar 22, 2018 221.93 223.32 217.87 218.22 422,644 -5.71(-2.55%)
Mar 21, 2018 225.28 227.59 223.81 223.94 361,757 -0.74(-0.33%)
Mar 20, 2018 222.56 226.01 222.56 224.68 838,368 +2.21(+0.99%)
Mar 19, 2018 222.47 223.52 220.80 222.47 544,246 -0.08(-0.04%)
Mar 16, 2018 221.74 224.07 220.75 222.55 1,260,018 +0.19(+0.09%)
Mar 15, 2018 224.42 224.44 221.21 222.36 583,341 -1.44(-0.64%)
Mar 14, 2018 227.15 227.72 223.07 223.79 766,723 -2.77(-1.22%)
Mar 13, 2018 227.74 228.34 225.69 226.56 550,203 +0.45(+0.20%)
Mar 12, 2018 231.25 231.45 225.52 226.12 585,781 -5.14(-2.22%)
Mar 09, 2018 229.48 231.57 228.23 231.26 353,008 +2.70(+1.18%)
Mar 08, 2018 228.75 229.62 226.08 228.56 433,364 +1.23(+0.54%)
Mar 07, 2018 227.84 222.39 227.33 562,794 +0.81(+0.36%)
Mar 06, 2018 228.03 229.08 225.40 226.52 450,231 -1.28(-0.56%)
Mar 05, 2018 228.84 221.92 227.80 681,686 -0.68(-0.30%)
Mar 02, 2018 226.68 229.87 223.51 228.47 545,726 +0.47(+0.21%)
Mar 01, 2018 230.32 233.68 226.46 228.00 719,840 -1.49(-0.65%)
Feb 28, 2018 231.13 233.45 229.40 229.49 1,250,136 -0.66(-0.29%)
Feb 27, 2018 233.56 236.97 229.88 230.15 615,920 -2.99(-1.28%)
Feb 26, 2018 233.98 234.64 231.31 233.13 865,196 +1.01(+0.43%)
Feb 23, 2018 230.93 232.30 227.47 232.12 574,493 +1.92(+0.83%)
Feb 22, 2018 229.29 230.21 587,444 -6.42(-2.71%)
Feb 21, 2018 232.84 241.70 232.20 236.63 971,349 +4.17(+1.79%)
Feb 20, 2018 231.78 235.75 228.63 232.46 895,684 +0.36(+0.15%)
Feb 16, 2018 232.10 232.10 232.10 0 +9.01(+4.04%)
Feb 15, 2018 213.20 223.17 213.20 223.09 1,196,926 +12.22(+5.80%)
Feb 14, 2018 206.74 211.81 206.47 210.87 562,476 +3.44(+1.66%)
Feb 13, 2018 208.15 207.43 847,486 +2.21(+1.08%)
Feb 12, 2018 202.08 207.41 199.27 205.22 502,334 +4.03(+2.01%)
Feb 09, 2018 198.84 202.93 194.42 201.19 571,905 +4.32(+2.19%)
Feb 08, 2018 204.98 206.35 196.83 196.87 378,654 -8.25(-4.02%)
Feb 07, 2018 198.88 208.28 198.65 205.13 417,459 +6.25(+3.14%)
Feb 06, 2018 194.88 200.58 193.67 198.88 634,477 -3.59(-1.77%)
Feb 05, 2018 211.11 211.45 197.45 202.47 473,825 -10.47(-4.92%)
Feb 02, 2018 212.88 214.35 210.68 212.94 589,263 +2.01(+0.95%)
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.