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 (%)
Dec 30, 2011 26.62 26.64 25.92 25.93 105,411 -0.55(-2.07%)
Dec 29, 2011 26.15 26.60 26.15 26.48 95,696 +0.36(+1.36%)
Dec 28, 2011 26.78 26.89 26.09 26.12 126,048 -0.76(-2.84%)
Dec 27, 2011 26.63 27.13 26.62 26.88 146,293 +0.07(+0.28%)
Dec 23, 2011 26.96 26.96 26.62 26.81 122,095 -0.13(-0.49%)
Dec 21, 2011 26.55 26.95 26.42 26.94 219,937 +0.27(+0.99%)
Dec 20, 2011 26.67 26.94 26.40 26.67 223,014 +0.28(+1.07%)
Dec 19, 2011 26.28 26.72 26.25 26.39 498,217 +0.18(+0.70%)
Dec 16, 2011 25.94 26.29 25.90 26.21 1,535,445 +0.47(+1.84%)
Dec 15, 2011 25.89 26.00 25.27 25.74 454,281 +0.07(+0.29%)
Dec 14, 2011 25.02 25.75 24.88 25.66 292,276 +0.46(+1.84%)
Dec 13, 2011 25.09 25.54 25.09 25.20 343,922 +0.23(+0.93%)
Dec 12, 2011 25.28 25.40 24.67 24.97 286,682 -0.59(-2.30%)
Dec 09, 2011 25.34 25.78 25.28 25.56 194,168 +0.26(+1.02%)
Dec 08, 2011 25.90 26.16 25.12 25.30 330,762 -0.83(-3.17%)
Dec 07, 2011 25.74 26.22 25.09 26.13 457,839 +0.18(+0.70%)
Dec 06, 2011 26.05 26.33 25.89 25.94 367,366 -0.04(-0.16%)
Dec 05, 2011 26.14 26.32 25.85 25.99 512,410 +0.12(+0.48%)
Dec 02, 2011 26.52 26.52 25.83 25.86 452,637 -0.41(-1.58%)
Dec 01, 2011 26.20 26.48 26.00 26.28 393,315 -0.04(-0.16%)
Nov 30, 2011 26.18 26.46 25.90 26.32 526,558 +0.62(+2.42%)
Nov 29, 2011 25.51 25.85 25.31 25.70 360,728 +0.31(+1.21%)
Nov 28, 2011 25.04 25.60 24.74 25.39 442,761 +0.98(+4.01%)
Nov 25, 2011 24.20 24.64 24.20 24.41 106,527 +0.12(+0.51%)
Nov 23, 2011 24.36 24.53 23.98 24.29 388,311 -0.25(-1.01%)
Nov 22, 2011 24.76 24.76 24.18 24.54 519,691 -0.28(-1.14%)
Nov 21, 2011 25.27 25.46 24.18 24.82 274,246 -0.71(-2.79%)
Nov 18, 2011 25.20 25.72 25.14 25.53 262,526 +0.45(+1.78%)
Nov 17, 2011 25.60 25.70 24.55 25.08 200,142 -0.63(-2.45%)
Nov 16, 2011 26.05 26.14 25.62 25.71 186,605 -0.53(-2.02%)
Nov 15, 2011 25.04 26.39 25.04 26.24 383,841 +1.09(+4.35%)
Nov 14, 2011 25.09 25.56 25.05 25.15 450,888 -0.17(-0.65%)
Nov 11, 2011 25.82 26.05 25.02 25.31 924,435 -0.38(-1.48%)
Nov 10, 2011 24.76 27.02 24.76 25.70 898,048 +1.52(+6.27%)
Nov 09, 2011 24.40 24.72 23.76 24.18 603,893 -0.77(-3.09%)
Nov 08, 2011 24.62 25.08 24.48 24.95 319,558 +0.41(+1.69%)
Nov 07, 2011 24.71 24.76 24.05 24.54 286,872 -0.13(-0.54%)
Nov 04, 2011 24.51 24.75 23.92 24.67 153,863 -0.02(-0.07%)
Nov 03, 2011 24.21 24.74 24.10 24.68 121,204 +0.68(+2.83%)
Nov 02, 2011 23.77 24.04 23.18 24.00 339,605 +0.42(+1.79%)
Nov 01, 2011 23.96 24.24 22.99 23.58 702,236 -0.87(-3.56%)
Oct 31, 2011 24.17 24.95 23.76 24.45 405,188 +0.07(+0.27%)
Oct 28, 2011 24.25 24.81 24.15 24.39 230,542 +0.13(+0.55%)
Oct 27, 2011 24.71 24.72 23.89 24.25 580,620 +0.45(+1.88%)
Oct 26, 2011 24.10 24.58 23.52 23.81 595,478 -0.18(-0.76%)
Oct 25, 2011 23.72 24.14 23.50 23.99 523,884 +0.17(+0.73%)
Oct 24, 2011 22.90 23.85 22.81 23.81 440,975 +0.99(+4.32%)
Oct 21, 2011 22.39 23.04 22.18 22.83 574,141 +0.62(+2.80%)
Oct 20, 2011 21.91 22.29 21.36 22.21 395,001 +0.36(+1.63%)
Oct 19, 2011 21.87 22.15 21.78 21.85 338,541 -0.09(-0.42%)
Oct 18, 2011 21.89 22.29 21.58 21.94 540,850 -0.02(-0.11%)
Oct 17, 2011 21.97 22.24 21.82 21.97 740,996 -0.02(-0.08%)
Oct 14, 2011 21.48 22.02 21.45 21.98 204,869 +0.75(+3.51%)
Oct 13, 2011 20.94 21.29 20.77 21.24 246,073 +0.19(+0.91%)
Oct 12, 2011 21.10 21.31 20.71 21.05 449,306 +0.12(+0.59%)
Oct 11, 2011 20.14 21.09 20.14 20.92 222,698 +0.69(+3.40%)
Oct 10, 2011 20.11 20.42 19.85 20.23 220,886 +0.46(+2.35%)
Oct 07, 2011 19.62 20.22 19.46 19.77 495,361 +0.14(+0.72%)
Oct 06, 2011 19.69 19.70 19.45 19.63 539,510 +0.69(+3.63%)
Oct 05, 2011 19.34 19.45 18.90 18.94 399,510 -0.36(-1.85%)
Oct 04, 2011 19.28 19.38 18.75 19.30 480,829 -0.15(-0.77%)
Oct 03, 2011 20.03 20.11 19.22 19.45 497,881 -0.72(-3.58%)
Sep 30, 2011 20.01 20.90 19.65 20.17 585,665 -0.09(-0.45%)
Sep 29, 2011 20.64 20.85 19.52 20.26 706,730 -0.12(-0.57%)
Sep 28, 2011 21.68 21.68 20.11 20.37 2,379,336 -1.97(-8.83%)
Sep 27, 2011 22.37 22.42 21.97 22.35 483,565 -0.02(-0.07%)
Sep 26, 2011 22.59 22.66 21.89 22.36 215,788 -0.09(-0.41%)
Sep 23, 2011 22.47 22.75 22.12 22.45 459,225 -0.01(-0.04%)
Sep 22, 2011 22.18 22.79 22.18 22.46 616,626 -0.27(-1.17%)
Sep 21, 2011 22.66 23.22 22.59 22.73 262,700 +0.09(+0.40%)
Sep 20, 2011 23.40 23.57 22.62 22.64 181,980 -0.80(-3.43%)
Sep 19, 2011 23.45 23.61 22.99 23.44 189,461 -0.35(-1.46%)
Sep 16, 2011 23.55 23.88 23.33 23.79 424,663 +0.39(+1.66%)
Sep 15, 2011 23.70 23.77 23.01 23.40 345,299 -0.14(-0.60%)
Sep 14, 2011 23.28 23.90 22.82 23.54 292,208 +0.36(+1.54%)
Sep 13, 2011 22.62 23.37 22.54 23.18 351,478 +0.64(+2.83%)
Sep 12, 2011 21.89 22.55 21.88 22.55 231,934 +0.39(+1.76%)
Sep 09, 2011 22.33 22.59 21.87 22.16 412,662 -0.34(-1.51%)
Sep 08, 2011 23.52 23.74 22.45 22.50 421,679 -1.28(-5.40%)
Sep 07, 2011 23.14 24.21 23.09 23.78 448,531 +0.91(+3.99%)
Sep 06, 2011 22.46 23.10 22.02 22.87 553,300 -0.02(-0.11%)
Sep 02, 2011 24.22 24.32 22.84 22.89 389,185 -1.57(-6.40%)
Sep 01, 2011 24.82 25.32 24.41 24.46 300,732 -0.36(-1.44%)
Aug 31, 2011 25.51 25.89 24.63 24.82 453,107 -0.56(-2.22%)
Aug 30, 2011 25.19 25.61 25.02 25.38 301,621 -0.15(-0.58%)
Aug 29, 2011 25.20 25.69 24.70 25.53 247,562 +0.46(+1.82%)
Aug 26, 2011 24.39 25.22 23.95 25.07 265,555 +0.48(+1.95%)
Aug 25, 2011 25.56 25.56 24.54 24.59 293,860 -0.77(-3.04%)
Aug 24, 2011 24.25 25.59 24.25 25.36 364,585 +1.12(+4.62%)
Aug 23, 2011 23.61 24.40 23.29 24.25 586,892 +0.70(+2.99%)
Aug 22, 2011 24.02 24.43 23.44 23.54 392,158 -0.19(-0.80%)
Aug 19, 2011 23.64 24.38 23.64 23.73 598,195 -0.01(-0.03%)
Aug 18, 2011 24.11 24.34 23.39 23.74 595,848 -0.70(-2.88%)
Aug 17, 2011 24.53 24.65 24.10 24.44 246,969 +0.01(+0.03%)
Aug 16, 2011 23.50 24.56 23.50 24.44 968,053 +0.74(+3.11%)
Aug 15, 2011 23.32 23.80 23.31 23.70 596,655 +0.47(+2.03%)
Aug 12, 2011 23.19 24.09 23.07 23.23 957,819 +0.16(+0.68%)
Aug 11, 2011 23.13 23.52 21.96 23.07 782,865 -0.15(-0.64%)
Aug 10, 2011 24.33 24.33 23.04 23.22 1,221,032 -1.42(-5.75%)
Aug 09, 2011 25.18 25.07 22.93 24.64 1,454,912 -0.14(-0.57%)
Aug 08, 2011 25.18 25.41 24.58 24.78 1,090,239 -1.03(-3.98%)
Aug 05, 2011 26.38 26.38 24.99 25.80 674,464 -0.39(-1.49%)
Aug 04, 2011 26.35 26.66 26.16 26.19 608,923 -0.41(-1.53%)
Aug 03, 2011 26.96 27.09 26.23 26.60 621,469 -0.30(-1.11%)
Aug 02, 2011 27.11 27.64 26.90 26.90 447,285 -0.32(-1.19%)
Aug 01, 2011 27.75 27.90 27.18 27.22 650,648 -0.53(-1.91%)
Jul 29, 2011 27.93 28.27 27.64 27.75 412,189 -0.43(-1.53%)
Jul 28, 2011 28.27 28.66 28.16 28.18 379,227 -0.17(-0.58%)
Jul 27, 2011 28.96 29.19 28.22 28.35 514,926 -0.80(-2.73%)
Jul 26, 2011 29.66 29.66 29.13 29.14 828,126 +0.73(+2.57%)
Jul 25, 2011 27.82 28.61 27.65 28.41 466,683 +0.31(+1.09%)
Jul 22, 2011 28.12 28.16 27.83 28.11 396,207 +0.41(+1.47%)
Jul 21, 2011 27.62 27.89 27.49 27.70 281,607 +0.16(+0.57%)
Jul 20, 2011 27.55 27.94 27.47 27.54 378,872 -0.07(-0.24%)
Jul 19, 2011 27.61 27.63 27.28 27.61 470,187 +0.09(+0.33%)
Jul 18, 2011 27.69 27.83 27.37 27.52 746,710 -0.27(-0.95%)
Jul 15, 2011 27.75 27.90 27.36 27.78 732,760 -0.02(-0.09%)
Jul 14, 2011 28.26 28.26 27.37 27.81 582,335 -0.41(-1.44%)
Jul 13, 2011 28.51 28.62 27.53 28.22 1,716,314 -0.30(-1.05%)
Jul 12, 2011 28.73 28.73 28.31 28.51 964,484 -0.36(-1.26%)
Jul 11, 2011 28.85 29.03 28.54 28.88 625,459 -0.13(-0.46%)
Jul 08, 2011 28.34 29.24 28.33 29.01 978,601 +0.42(+1.48%)
Jul 07, 2011 29.34 29.44 28.51 28.59 378,046 -0.63(-2.16%)
Jul 06, 2011 28.64 29.84 28.34 29.22 832,697 +0.51(+1.76%)
Jul 05, 2011 28.65 28.96 28.61 28.71 402,781 +0.02(+0.09%)
Jul 01, 2011 28.61 29.07 28.56 28.69 343,305 +0.09(+0.32%)
Jun 30, 2011 28.90 29.05 28.37 28.60 724,623 -0.27(-0.92%)
Jun 29, 2011 29.23 29.30 28.78 28.86 396,404 -0.36(-1.25%)
Jun 28, 2011 29.26 29.61 29.05 29.23 193,367 +0.05(+0.17%)
Jun 27, 2011 29.43 29.80 29.15 29.18 195,713 -0.32(-1.10%)
Jun 24, 2011 29.82 29.82 29.22 29.50 649,684 -0.26(-0.86%)
Jun 23, 2011 29.84 29.94 29.61 29.76 203,800 -0.21(-0.69%)
Jun 22, 2011 29.99 30.41 29.84 29.96 156,480 -0.17(-0.55%)
Jun 21, 2011 29.90 30.21 29.87 30.13 238,965 +0.30(+1.00%)
Jun 20, 2011 29.89 29.89 29.82 29.83 2,364,796 +0.03(+0.11%)
Jun 17, 2011 29.99 30.20 29.72 29.80 596,260 -0.04(-0.14%)
Jun 16, 2011 29.93 30.21 29.82 29.84 349,959 -0.13(-0.44%)
Jun 15, 2011 30.05 30.13 29.74 29.97 348,798 -0.35(-1.15%)
Jun 14, 2011 30.42 30.46 30.14 30.32 278,943 +0.06(+0.19%)
Jun 13, 2011 30.11 30.45 30.11 30.26 465,131 +0.15(+0.50%)
Jun 10, 2011 30.55 30.55 29.97 30.11 557,585 -0.55(-1.78%)
Jun 09, 2011 30.62 31.01 30.51 30.66 1,190,474 +0.02(+0.05%)
Jun 08, 2011 30.07 30.76 30.07 30.64 306,400 +0.44(+1.45%)
Jun 07, 2011 29.84 30.28 29.75 30.21 304,074 +0.38(+1.28%)
Jun 06, 2011 29.58 29.95 29.43 29.82 428,449 +0.15(+0.50%)
Jun 03, 2011 29.57 29.87 29.21 29.67 508,500 -1.14(-3.69%)
May 24, 2011 31.26 31.38 30.68 30.81 445,022 -0.52(-1.67%)
May 23, 2011 31.27 31.62 30.93 31.33 342,022 -0.22(-0.68%)
May 20, 2011 31.77 31.80 31.37 31.55 420,963 -0.27(-0.83%)
May 19, 2011 31.87 32.06 31.50 31.81 626,939 -0.10(-0.31%)
May 18, 2011 32.03 32.04 31.57 31.91 676,090 -0.23(-0.72%)
May 17, 2011 31.84 32.23 31.84 32.14 446,146 +0.07(+0.23%)
May 16, 2011 31.66 32.24 31.66 32.07 366,278 +0.19(+0.60%)
May 13, 2011 31.76 32.00 31.47 31.88 524,702 +0.06(+0.18%)
May 12, 2011 32.16 32.24 31.72 31.82 461,011 -0.32(-1.01%)
May 11, 2011 32.73 32.74 31.91 32.14 1,565,795 -1.15(-3.46%)
May 10, 2011 32.98 33.44 32.97 33.30 855,934 +0.47(+1.44%)
May 09, 2011 32.60 33.03 32.21 32.82 444,950 +0.08(+0.25%)
May 06, 2011 33.16 33.28 32.61 32.74 499,192 -0.28(-0.85%)
May 05, 2011 33.00 34.15 32.74 33.02 767,005 -0.09(-0.28%)
May 04, 2011 33.49 33.71 32.82 33.11 713,924 -0.46(-1.36%)
May 03, 2011 33.89 34.06 33.47 33.57 650,212 -0.40(-1.17%)
May 02, 2011 34.07 34.07 33.90 33.97 653,944 +0.81(+2.45%)
Apr 29, 2011 33.16 33.30 33.11 33.16 671,311 +0.01(+0.03%)
Apr 28, 2011 33.16 33.35 32.81 33.15 834,792 -0.02(-0.05%)
Apr 27, 2011 32.30 33.32 31.58 33.16 931,344 +0.56(+1.70%)
Apr 26, 2011 32.30 32.92 32.08 32.61 840,402 +0.22(+0.69%)
Apr 25, 2011 32.54 32.67 32.29 32.39 359,497 -0.20(-0.61%)
Apr 21, 2011 33.18 33.31 32.48 32.58 964,355 -0.62(-1.87%)
Apr 20, 2011 33.27 33.45 32.74 33.21 432,021 +0.23(+0.70%)
Apr 19, 2011 33.22 33.26 32.73 32.97 967,949 -0.22(-0.67%)
Apr 18, 2011 32.70 33.34 31.99 33.20 957,748 -0.07(-0.22%)
Apr 15, 2011 32.24 33.78 32.17 33.27 1,812,090 +1.14(+3.53%)
Apr 14, 2011 31.42 32.63 31.37 32.14 1,486,682 +0.64(+2.03%)
Apr 13, 2011 31.26 31.80 30.90 31.50 1,990,014 -0.04(-0.13%)
Apr 12, 2011 31.42 31.85 31.22 31.54 1,975,405 -0.22(-0.70%)
Apr 11, 2011 31.91 31.98 31.73 31.76 1,885,634 -0.15(-0.47%)
Apr 08, 2011 31.77 32.23 31.66 31.91 1,577,090 -0.25(-0.77%)
Apr 07, 2011 31.71 32.53 31.09 32.16 2,575,275 -0.73(-2.22%)
Apr 06, 2011 33.04 33.41 32.43 32.89 2,509,367 -0.47(-1.42%)
Apr 05, 2011 32.77 33.43 32.10 33.36 1,656,804 +0.08(+0.25%)
Apr 04, 2011 33.04 34.00 32.44 33.28 1,354,387 +0.09(+0.27%)
Apr 01, 2011 33.98 35.18 33.02 33.19 2,681,624 -1.21(-3.52%)
Mar 31, 2011 31.87 35.43 31.50 34.40 3,200,538 +2.74(+8.64%)
Mar 30, 2011 31.46 31.90 30.32 31.66 10,343,097 +0.58(+1.87%)
Mar 29, 2011 31.30 31.46 31.06 31.08 324,776 -0.21(-0.66%)
Mar 28, 2011 32.33 32.33 31.29 31.29 64,023 -1.24(-3.82%)
Mar 25, 2011 31.08 32.53 30.88 32.53 599,986 +1.66(+5.37%)
Mar 24, 2011 31.08 31.08 30.79 30.88 277,895 +0.00(+0.00%)
Mar 23, 2011 30.73 31.33 30.63 30.88 725,202 -0.20(-0.64%)
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.