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 (%)
Apr 30, 2020 174.38 174.38 170.12 172.97 379,385 -3.74(-2.12%)
Apr 29, 2020 176.21 178.74 172.30 176.72 340,659 +3.87(+2.24%)
Apr 28, 2020 169.50 174.59 169.26 172.85 390,238 +2.72(+1.60%)
Apr 27, 2020 167.78 171.38 166.32 170.13 480,410 +3.40(+2.04%)
Apr 24, 2020 170.00 170.06 165.69 166.73 275,316 -2.05(-1.22%)
Apr 23, 2020 169.15 171.67 167.62 168.78 298,167 +0.49(+0.29%)
Apr 22, 2020 170.49 171.63 167.37 168.29 344,747 +1.61(+0.97%)
Apr 21, 2020 170.72 172.39 164.41 166.69 369,018 -7.06(-4.06%)
Apr 20, 2020 176.69 177.27 173.53 173.74 358,713 -3.34(-1.89%)
Apr 17, 2020 178.03 179.68 174.42 177.09 590,469 +3.14(+1.81%)
Apr 16, 2020 172.56 175.44 171.23 173.94 294,270 +1.36(+0.79%)
Apr 15, 2020 175.57 176.25 169.69 172.59 296,102 -5.46(-3.07%)
Apr 14, 2020 179.30 181.17 176.14 178.04 258,015 +2.20(+1.25%)
Apr 13, 2020 174.20 177.17 172.49 175.85 240,293 +1.99(+1.14%)
Apr 09, 2020 178.93 179.73 172.49 173.86 483,352 -2.76(-1.56%)
Apr 08, 2020 176.25 179.02 174.26 176.62 301,431 +3.34(+1.93%)
Apr 07, 2020 180.81 182.78 173.11 173.27 272,680 -1.78(-1.02%)
Apr 06, 2020 169.24 177.02 169.24 175.05 372,178 +11.45(+7.00%)
Apr 03, 2020 160.95 166.72 160.05 163.60 382,654 +0.36(+0.22%)
Apr 02, 2020 155.39 166.31 154.91 163.24 400,406 +6.78(+4.33%)
Apr 01, 2020 157.78 160.70 153.65 156.46 444,929 -8.20(-4.98%)
Mar 31, 2020 169.53 171.90 161.96 164.66 575,181 -6.62(-3.87%)
Mar 30, 2020 168.54 173.73 166.94 171.28 426,272 +3.57(+2.13%)
Mar 27, 2020 170.31 174.20 166.83 167.72 524,406 -8.77(-4.97%)
Mar 26, 2020 161.01 177.75 160.12 176.48 475,594 +16.13(+10.06%)
Mar 25, 2020 151.54 165.67 148.39 160.35 566,897 +10.90(+7.29%)
Mar 24, 2020 147.22 152.68 143.97 149.45 451,141 +10.31(+7.41%)
Mar 23, 2020 142.79 143.27 132.97 139.14 511,952 -4.83(-3.36%)
Mar 20, 2020 153.34 155.69 141.92 143.97 458,012 -9.17(-5.99%)
Mar 19, 2020 152.76 176.40 150.65 153.15 645,976 -2.61(-1.68%)
Mar 18, 2020 135.72 156.65 134.18 155.76 639,059 +10.18(+6.99%)
Mar 17, 2020 144.02 146.99 134.67 145.58 845,369 +4.00(+2.83%)
Mar 16, 2020 148.08 154.32 141.40 141.58 507,561 -19.84(-12.29%)
Mar 13, 2020 167.81 167.81 154.71 161.42 481,803 +1.77(+1.11%)
Mar 12, 2020 164.88 174.28 159.54 159.65 689,135 -19.21(-10.74%)
Mar 11, 2020 184.09 185.43 174.74 178.86 622,832 -10.37(-5.48%)
Mar 10, 2020 181.92 189.29 177.37 189.23 557,745 +13.15(+7.47%)
Mar 09, 2020 177.28 183.06 172.66 176.08 723,407 -8.53(-4.62%)
Mar 06, 2020 184.49 188.59 180.48 184.61 611,051 -4.88(-2.58%)
Mar 05, 2020 193.40 195.77 188.26 189.49 419,158 -8.90(-4.49%)
Mar 04, 2020 192.08 199.42 189.37 198.40 459,220 +10.79(+5.75%)
Mar 03, 2020 190.22 195.82 186.49 187.61 972,903 -1.84(-0.97%)
Mar 02, 2020 187.59 190.42 183.48 189.45 1,020,483 +3.71(+2.00%)
Feb 28, 2020 188.40 191.92 181.56 185.74 1,186,693 -8.78(-4.52%)
Feb 27, 2020 192.47 198.20 190.93 194.52 740,353 -3.14(-1.59%)
Feb 26, 2020 201.85 204.44 196.95 197.66 472,018 -2.76(-1.38%)
Feb 25, 2020 211.65 212.15 199.35 200.43 422,697 -10.80(-5.11%)
Feb 24, 2020 208.26 212.60 206.39 211.23 406,150 -1.06(-0.50%)
Feb 21, 2020 212.55 213.60 210.60 212.29 273,722 -1.26(-0.59%)
Feb 20, 2020 211.39 215.44 211.31 213.55 402,734 +1.55(+0.73%)
Feb 19, 2020 215.22 216.16 211.43 212.00 598,453 -1.62(-0.76%)
Feb 18, 2020 220.37 220.47 213.40 213.62 742,900 -7.83(-3.54%)
Feb 14, 2020 226.43 226.97 220.68 221.45 581,687 -3.73(-1.66%)
Feb 13, 2020 233.92 238.04 224.03 225.19 706,770 -17.74(-7.30%)
Feb 12, 2020 242.17 242.92 239.25 242.92 403,989 +1.81(+0.75%)
Feb 11, 2020 243.00 243.39 239.38 241.12 300,325 -0.76(-0.32%)
Feb 10, 2020 241.70 243.88 239.85 241.88 269,101 -0.20(-0.08%)
Feb 07, 2020 240.72 242.50 240.49 242.08 208,349 +0.86(+0.36%)
Feb 06, 2020 243.76 243.76 241.04 241.22 223,577 -1.24(-0.51%)
Feb 05, 2020 240.15 243.26 238.75 242.46 249,437 +4.05(+1.70%)
Feb 04, 2020 237.56 240.23 237.46 238.41 277,570 +3.34(+1.42%)
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.