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

Huntington Ingalls Industries (NY: HII )

275.00 -0.72 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
May 28, 2021 204.62 204.73 202.89 204.46 254,015 +0.56(+0.27%)
May 27, 2021 202.71 204.92 202.45 203.91 591,812 +3.76(+1.88%)
May 26, 2021 199.03 200.27 196.08 200.14 556,389 +0.85(+0.42%)
May 25, 2021 203.09 204.21 198.62 199.29 307,102 -3.83(-1.89%)
May 24, 2021 201.82 203.52 200.46 203.12 307,941 +2.14(+1.07%)
May 21, 2021 200.74 203.06 200.02 200.98 169,111 +1.04(+0.52%)
May 20, 2021 200.52 201.05 199.15 199.94 222,417 -0.58(-0.29%)
May 19, 2021 200.08 200.70 197.02 200.52 220,399 -0.18(-0.09%)
May 18, 2021 203.49 204.98 200.56 200.70 139,109 -3.26(-1.60%)
May 17, 2021 203.60 205.17 201.70 203.96 196,661 +0.59(+0.29%)
May 14, 2021 203.44 203.83 201.67 203.37 140,334 +0.87(+0.43%)
May 13, 2021 198.50 203.43 197.63 202.50 196,909 +2.96(+1.48%)
May 12, 2021 203.02 204.38 199.49 199.54 246,487 -2.41(-1.19%)
May 11, 2021 205.39 205.39 200.20 201.95 249,262 -4.39(-2.13%)
May 10, 2021 205.96 210.50 205.24 206.34 287,719 +2.24(+1.10%)
May 07, 2021 203.47 204.88 201.93 204.10 229,075 -1.24(-0.60%)
May 06, 2021 201.99 209.74 201.89 205.34 569,206 +5.12(+2.56%)
May 05, 2021 201.32 201.55 197.28 200.23 354,936 -1.43(-0.71%)
May 04, 2021 201.83 203.41 200.72 201.66 256,055 -0.71(-0.35%)
May 03, 2021 200.55 203.26 198.84 202.36 259,106 +2.65(+1.33%)
Apr 30, 2021 199.45 200.57 198.24 199.71 241,440 -0.61(-0.31%)
Apr 29, 2021 198.40 201.69 198.40 200.32 306,297 +2.57(+1.30%)
Apr 28, 2021 194.47 198.05 194.47 197.75 264,720 +2.62(+1.35%)
Apr 27, 2021 194.47 196.73 194.20 195.13 399,786 +0.45(+0.23%)
Apr 26, 2021 195.04 195.73 193.31 194.68 321,335 +0.79(+0.41%)
Apr 23, 2021 192.83 194.87 192.23 193.89 317,242 +2.11(+1.10%)
Apr 22, 2021 195.72 197.38 191.53 191.78 477,267 -4.40(-2.24%)
Apr 21, 2021 195.19 197.06 194.94 196.18 339,561 +0.94(+0.48%)
Apr 20, 2021 197.17 197.53 193.73 195.24 307,383 -2.29(-1.16%)
Apr 19, 2021 196.72 198.22 193.61 197.53 382,241 +1.82(+0.93%)
Apr 16, 2021 197.35 197.53 193.93 195.70 291,302 -0.27(-0.14%)
Apr 15, 2021 195.34 196.27 194.07 195.97 367,465 +0.46(+0.24%)
Apr 14, 2021 193.53 197.27 193.53 195.51 455,474 +1.61(+0.83%)
Apr 13, 2021 195.67 197.88 193.40 193.91 389,488 -3.88(-1.96%)
Apr 12, 2021 195.30 198.03 195.18 197.78 238,292 +3.20(+1.64%)
Apr 09, 2021 195.21 196.05 193.28 194.58 248,031 +0.22(+0.11%)
Apr 08, 2021 192.07 194.66 190.78 194.37 280,224 +1.51(+0.79%)
Apr 07, 2021 195.25 195.51 191.66 192.85 307,619 -2.20(-1.13%)
Apr 06, 2021 194.08 196.97 193.80 195.05 328,609 -0.22(-0.11%)
Apr 05, 2021 193.93 195.80 193.39 195.27 378,895 +3.17(+1.65%)
Apr 01, 2021 193.76 194.13 190.50 192.10 262,916 -1.52(-0.79%)
Mar 31, 2021 193.37 195.71 192.90 193.62 407,697 +0.17(+0.09%)
Mar 30, 2021 194.81 195.40 191.82 193.45 284,169 -1.59(-0.82%)
Mar 29, 2021 191.32 196.10 191.26 195.04 461,294 +3.95(+2.07%)
Mar 26, 2021 188.72 191.54 187.48 191.09 257,706 +2.84(+1.51%)
Mar 25, 2021 183.13 188.52 181.13 188.25 351,547 +5.66(+3.10%)
Mar 24, 2021 181.73 187.26 181.71 182.59 303,690 +2.48(+1.38%)
Mar 23, 2021 181.90 183.62 178.82 180.11 492,052 -4.32(-2.34%)
Mar 22, 2021 184.87 185.51 181.59 184.42 316,949 -1.12(-0.60%)
Mar 19, 2021 186.30 186.30 182.63 185.54 632,359 -1.14(-0.61%)
Mar 18, 2021 186.55 188.38 185.22 186.68 354,914 +0.50(+0.27%)
Mar 17, 2021 184.00 187.40 182.36 186.18 305,211 +2.64(+1.44%)
Mar 16, 2021 185.80 186.17 182.29 183.54 448,658 -2.96(-1.59%)
Mar 15, 2021 184.08 187.04 183.55 186.50 466,154 +3.00(+1.63%)
Mar 12, 2021 181.81 184.49 181.11 183.50 356,153 +4.87(+2.73%)
Mar 11, 2021 176.10 179.26 175.66 178.63 416,085 +1.93(+1.09%)
Mar 10, 2021 173.57 178.15 172.51 176.70 329,975 +2.61(+1.50%)
Mar 09, 2021 178.47 178.97 173.14 174.10 470,449 -5.65(-3.15%)
Mar 08, 2021 176.73 182.57 176.28 179.75 387,035 +5.16(+2.96%)
Mar 05, 2021 170.21 175.76 168.47 174.59 376,672 +5.87(+3.48%)
Mar 04, 2021 172.26 173.65 167.02 168.72 494,028 -2.69(-1.57%)
Mar 03, 2021 169.64 172.68 168.37 171.41 423,694 +2.44(+1.45%)
Mar 02, 2021 167.71 169.68 166.80 168.96 301,207 +1.15(+0.68%)
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.