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

Huntington Ingalls Industries (NY: HII )

271.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 31, 2019 230.12 231.61 228.74 229.19 156,753 -0.85(-0.37%)
Dec 30, 2019 229.74 231.32 228.90 230.04 134,600 +0.68(+0.29%)
Dec 27, 2019 231.49 231.90 229.18 229.36 163,212 -1.40(-0.61%)
Dec 26, 2019 232.18 232.76 229.55 230.76 158,615 -1.27(-0.55%)
Dec 24, 2019 234.00 234.45 231.53 232.03 101,255 -1.37(-0.59%)
Dec 23, 2019 232.65 235.17 231.21 233.40 222,000 +1.26(+0.54%)
Dec 20, 2019 237.54 237.54 230.47 232.14 631,284 -0.12(-0.05%)
Dec 19, 2019 229.89 232.33 229.10 232.26 366,662 +2.31(+1.01%)
Dec 18, 2019 230.71 230.76 228.61 229.95 318,370 -0.63(-0.27%)
Dec 17, 2019 230.67 230.83 228.90 230.58 253,861 +0.08(+0.04%)
Dec 16, 2019 230.79 231.81 229.55 230.49 237,258 +0.98(+0.43%)
Dec 13, 2019 231.27 233.67 229.00 229.52 193,533 -3.02(-1.30%)
Dec 12, 2019 231.75 234.12 231.69 232.54 247,275 +0.74(+0.32%)
Dec 11, 2019 230.28 231.85 228.91 231.80 267,603 +1.79(+0.78%)
Dec 10, 2019 231.59 232.21 229.58 230.01 228,953 -1.32(-0.57%)
Dec 09, 2019 230.84 232.20 229.10 231.33 266,752 -0.16(-0.07%)
Dec 06, 2019 232.79 233.13 231.17 231.50 275,632 +1.26(+0.55%)
Dec 05, 2019 233.12 233.47 229.52 230.24 427,753 -2.26(-0.97%)
Dec 04, 2019 228.66 233.46 228.38 232.50 487,966 +4.82(+2.12%)
Dec 03, 2019 226.65 229.24 226.20 227.67 417,472 -0.75(-0.33%)
Dec 02, 2019 229.00 230.09 226.97 228.42 475,843 -1.49(-0.65%)
Nov 29, 2019 230.15 231.92 228.47 229.91 156,534 -0.80(-0.35%)
Nov 27, 2019 227.64 230.86 226.58 230.71 257,570 +3.82(+1.68%)
Nov 26, 2019 228.03 228.78 226.53 226.90 391,203 +0.22(+0.10%)
Nov 25, 2019 228.03 228.53 226.00 226.68 312,491 -0.59(-0.26%)
Nov 22, 2019 229.36 229.93 225.78 227.27 360,313 -0.84(-0.37%)
Nov 21, 2019 230.61 230.69 227.32 228.10 372,892 -3.21(-1.39%)
Nov 20, 2019 233.26 234.25 229.84 231.32 356,417 -2.78(-1.19%)
Nov 19, 2019 235.46 237.28 234.03 234.09 281,072 -0.68(-0.29%)
Nov 18, 2019 232.93 234.85 232.53 234.77 392,482 +1.09(+0.47%)
Nov 15, 2019 232.98 235.78 232.98 233.68 308,542 +1.33(+0.57%)
Nov 14, 2019 230.66 233.49 230.66 232.35 390,276 +0.82(+0.35%)
Nov 13, 2019 229.34 232.48 227.69 231.53 349,770 +0.49(+0.21%)
Nov 12, 2019 228.50 233.12 227.93 231.04 337,583 +1.87(+0.82%)
Nov 11, 2019 227.44 231.07 225.78 229.17 330,506 +0.63(+0.27%)
Nov 08, 2019 228.42 230.10 226.29 228.54 498,591 +0.69(+0.30%)
Nov 07, 2019 218.34 231.21 213.79 227.85 706,874 +14.97(+7.03%)
Nov 06, 2019 209.26 212.88 209.24 212.88 318,001 +3.50(+1.67%)
Nov 05, 2019 208.37 209.62 206.46 209.37 312,475 +1.26(+0.60%)
Nov 04, 2019 210.99 210.99 207.13 208.12 264,603 -1.34(-0.64%)
Nov 01, 2019 206.72 211.21 206.69 209.46 385,375 +4.16(+2.03%)
Oct 31, 2019 203.90 205.30 202.08 205.30 201,889 +0.52(+0.25%)
Oct 30, 2019 201.98 204.90 200.69 204.78 183,476 +2.29(+1.13%)
Oct 29, 2019 201.98 203.54 201.62 202.49 321,524 -0.11(-0.05%)
Oct 28, 2019 201.97 204.10 201.97 202.59 197,405 +1.37(+0.68%)
Oct 25, 2019 200.93 203.39 200.64 201.23 190,709 +0.43(+0.21%)
Oct 24, 2019 198.24 201.35 196.23 200.80 303,456 +3.24(+1.64%)
Oct 23, 2019 195.28 197.71 193.12 197.56 337,242 +1.82(+0.93%)
Oct 22, 2019 192.49 196.25 191.10 195.74 349,674 +3.78(+1.97%)
Oct 21, 2019 192.17 193.37 191.46 191.97 199,131 +0.83(+0.43%)
Oct 18, 2019 192.89 192.90 189.73 191.14 228,191 -1.50(-0.78%)
Oct 17, 2019 195.24 195.87 192.51 192.64 258,330 -2.97(-1.52%)
Oct 16, 2019 194.11 196.05 192.95 195.61 204,011 +1.66(+0.85%)
Oct 15, 2019 193.93 195.62 193.07 193.95 282,388 +0.66(+0.34%)
Oct 14, 2019 192.07 194.24 191.47 193.30 198,893 +0.66(+0.34%)
Oct 11, 2019 191.58 194.43 191.58 192.63 216,759 +2.87(+1.51%)
Oct 10, 2019 186.66 191.62 186.66 189.77 254,200 +2.69(+1.44%)
Oct 09, 2019 187.20 188.59 186.15 187.07 162,704 +2.16(+1.17%)
Oct 08, 2019 185.82 187.29 183.86 184.92 280,747 -2.08(-1.11%)
Oct 07, 2019 186.08 188.78 185.23 187.00 242,390 +0.52(+0.28%)
Oct 04, 2019 185.09 186.80 183.09 186.48 261,167 +1.87(+1.01%)
Oct 03, 2019 182.74 184.78 180.58 184.62 234,925 +2.52(+1.38%)
Oct 02, 2019 186.67 186.67 181.59 182.10 292,221 -5.74(-3.06%)
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.