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: 4:10 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 (%)
Sep 30, 2021 185.02 185.65 180.52 180.71 357,945 -4.00(-2.16%)
Sep 29, 2021 185.11 186.14 183.91 184.71 143,869 +0.74(+0.40%)
Sep 28, 2021 185.06 185.97 183.24 183.97 313,488 -0.49(-0.26%)
Sep 27, 2021 184.34 186.63 183.66 184.46 225,497 +1.58(+0.87%)
Sep 24, 2021 182.20 186.17 182.20 182.87 285,023 +0.78(+0.43%)
Sep 23, 2021 179.55 183.97 179.55 182.10 241,845 +2.87(+1.60%)
Sep 22, 2021 178.41 180.39 178.41 179.22 178,426 +2.01(+1.14%)
Sep 21, 2021 181.71 181.81 176.91 177.21 211,541 -4.03(-2.23%)
Sep 20, 2021 180.16 181.81 178.25 181.25 196,389 -1.27(-0.70%)
Sep 17, 2021 181.72 183.59 181.16 182.52 502,238 -0.08(-0.05%)
Sep 16, 2021 187.31 188.04 182.50 182.60 187,345 -3.86(-2.07%)
Sep 15, 2021 185.13 188.07 185.11 186.46 203,999 +1.36(+0.73%)
Sep 14, 2021 188.67 188.67 183.95 185.10 214,051 -3.02(-1.61%)
Sep 13, 2021 187.21 189.88 185.38 188.12 254,913 +2.62(+1.41%)
Sep 10, 2021 187.86 187.86 184.75 185.50 192,603 -1.08(-0.58%)
Sep 09, 2021 186.65 188.26 186.25 186.58 115,784 -0.15(-0.08%)
Sep 08, 2021 186.07 187.59 185.35 186.73 164,566 +0.23(+0.13%)
Sep 07, 2021 188.64 188.83 186.46 186.50 163,339 -3.68(-1.93%)
Sep 03, 2021 191.39 191.39 189.32 190.17 122,999 -1.83(-0.96%)
Sep 02, 2021 190.98 192.58 190.53 192.01 167,920 +2.00(+1.05%)
Sep 01, 2021 191.04 191.16 188.12 190.01 209,626 -1.10(-0.58%)
Aug 31, 2021 193.69 194.63 190.73 191.11 443,875 -2.66(-1.37%)
Aug 30, 2021 193.77 195.41 193.33 193.77 378,736 +0.02(+0.01%)
Aug 27, 2021 192.33 194.59 191.85 193.75 133,830 +2.41(+1.26%)
Aug 26, 2021 191.96 192.17 189.72 191.34 107,411 -0.62(-0.32%)
Aug 25, 2021 191.12 193.20 190.48 191.96 186,175 +0.17(+0.09%)
Aug 24, 2021 192.36 193.73 191.44 191.79 138,456 +0.06(+0.03%)
Aug 23, 2021 190.00 192.59 189.47 191.74 216,960 +3.03(+1.60%)
Aug 20, 2021 186.61 189.69 186.61 188.71 128,267 +2.39(+1.28%)
Aug 19, 2021 186.33 189.07 185.40 186.32 175,534 -0.94(-0.50%)
Aug 18, 2021 190.23 190.84 187.22 187.26 198,534 -4.19(-2.19%)
Aug 17, 2021 190.87 192.45 189.96 191.45 298,262 -0.08(-0.04%)
Aug 16, 2021 190.83 192.59 188.97 191.53 172,896 -0.18(-0.09%)
Aug 13, 2021 193.48 194.17 191.53 191.70 104,718 -1.44(-0.75%)
Aug 12, 2021 194.64 195.13 191.88 193.14 161,801 -1.34(-0.69%)
Aug 11, 2021 193.04 194.62 191.23 194.49 146,695 +1.85(+0.96%)
Aug 10, 2021 190.46 194.53 189.90 192.63 143,004 +1.68(+0.88%)
Aug 09, 2021 190.48 191.82 189.66 190.95 253,689 -0.42(-0.22%)
Aug 06, 2021 191.75 193.32 190.72 191.37 167,827 +2.22(+1.17%)
Aug 05, 2021 188.51 189.19 186.64 189.15 189,559 +2.60(+1.39%)
Aug 04, 2021 188.30 188.90 184.78 186.55 224,343 -3.68(-1.93%)
Aug 03, 2021 189.09 190.49 185.79 190.23 244,011 +0.88(+0.46%)
Aug 02, 2021 191.55 193.89 189.17 189.36 145,700 -1.59(-0.83%)
Jul 30, 2021 191.96 193.84 190.44 190.95 235,190 -1.95(-1.01%)
Jul 29, 2021 192.72 194.07 190.73 192.90 155,641 +2.21(+1.16%)
Jul 28, 2021 191.58 193.17 188.87 190.70 131,370 +0.40(+0.21%)
Jul 27, 2021 190.62 192.44 189.12 190.30 124,119 -0.69(-0.36%)
Jul 26, 2021 190.01 191.47 189.43 190.99 169,678 +1.32(+0.70%)
Jul 23, 2021 189.68 190.09 186.94 189.66 108,500 +1.47(+0.78%)
Jul 22, 2021 190.09 190.26 187.61 188.19 115,361 -2.41(-1.26%)
Jul 21, 2021 190.40 192.18 188.45 190.60 370,172 +1.74(+0.92%)
Jul 20, 2021 182.45 189.44 182.45 188.86 334,325 +7.06(+3.88%)
Jul 19, 2021 184.22 184.74 180.34 181.81 273,195 -5.05(-2.70%)
Jul 16, 2021 188.45 189.37 186.50 186.86 143,420 -0.60(-0.32%)
Jul 15, 2021 186.01 188.44 185.87 187.46 170,819 -0.26(-0.14%)
Jul 14, 2021 188.34 190.25 186.11 187.72 220,228 -0.93(-0.49%)
Jul 13, 2021 190.95 191.44 188.25 188.65 210,368 -1.89(-0.99%)
Jul 12, 2021 190.31 191.20 188.66 190.54 210,857 -1.42(-0.74%)
Jul 09, 2021 192.75 193.51 190.79 191.96 319,527 +2.48(+1.31%)
Jul 08, 2021 189.43 191.81 188.43 189.48 224,155 -3.11(-1.61%)
Jul 07, 2021 190.05 193.19 190.05 192.59 240,097 +0.96(+0.50%)
Jul 06, 2021 197.27 197.36 189.92 191.63 259,098 -5.69(-2.88%)
Jul 02, 2021 198.11 198.78 195.71 197.31 124,729 -0.17(-0.08%)
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.