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

Huntington Ingalls Industries (NY: HII )

268.03 -0.99 (-0.37%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Nov 29, 2019 226.54 228.29 224.90 226.31 159,025 -0.79(-0.35%)
Nov 27, 2019 224.08 227.24 223.04 227.10 261,668 +3.76(+1.68%)
Nov 26, 2019 224.46 225.19 222.98 223.34 397,427 +0.22(+0.10%)
Nov 25, 2019 224.46 224.95 222.46 223.13 317,463 -0.58(-0.26%)
Nov 22, 2019 225.77 226.33 222.25 223.71 366,046 -0.82(-0.37%)
Nov 21, 2019 227.00 227.08 223.76 224.53 378,824 -3.16(-1.39%)
Nov 20, 2019 229.61 230.59 226.24 227.69 362,087 -2.73(-1.19%)
Nov 19, 2019 231.77 233.56 230.36 230.43 285,544 -0.67(-0.29%)
Nov 18, 2019 229.28 231.18 228.89 231.10 398,727 +1.07(+0.47%)
Nov 15, 2019 229.33 232.09 229.33 230.02 313,451 +1.31(+0.57%)
Nov 14, 2019 227.05 229.83 227.05 228.71 396,486 +0.81(+0.35%)
Nov 13, 2019 225.75 228.84 224.12 227.91 355,335 +0.48(+0.21%)
Nov 12, 2019 224.93 229.47 224.36 227.43 342,954 +1.84(+0.82%)
Nov 11, 2019 223.88 227.45 222.24 225.58 335,764 +0.62(+0.27%)
Nov 08, 2019 224.85 226.49 222.75 224.96 506,524 +0.68(+0.30%)
Nov 07, 2019 214.92 227.59 210.45 224.28 718,121 +14.74(+7.03%)
Nov 06, 2019 205.99 209.54 205.96 209.54 323,061 +3.45(+1.67%)
Nov 05, 2019 205.11 206.34 203.23 206.09 317,446 +1.24(+0.60%)
Nov 04, 2019 207.69 207.69 203.88 204.86 268,813 -1.32(-0.64%)
Nov 01, 2019 203.49 207.90 203.45 206.17 391,506 +4.09(+2.02%)
Oct 31, 2019 200.70 202.08 198.91 202.08 205,101 +0.51(+0.25%)
Oct 30, 2019 198.81 201.69 197.55 201.57 186,395 +2.26(+1.13%)
Oct 29, 2019 198.81 200.35 198.46 199.31 326,640 -0.11(-0.05%)
Oct 28, 2019 198.80 200.91 198.80 199.42 200,546 +1.34(+0.68%)
Oct 25, 2019 197.78 200.20 197.50 198.08 193,743 +0.42(+0.21%)
Oct 24, 2019 195.13 198.20 193.16 197.66 308,284 +3.19(+1.64%)
Oct 23, 2019 192.22 194.61 190.09 194.47 342,607 +1.79(+0.93%)
Oct 22, 2019 189.47 193.18 188.11 192.68 355,238 +3.72(+1.97%)
Oct 21, 2019 189.16 190.34 188.46 188.96 202,299 +0.81(+0.43%)
Oct 18, 2019 189.87 189.88 186.76 188.15 231,822 -1.48(-0.78%)
Oct 17, 2019 192.18 192.80 189.50 189.62 262,440 -2.92(-1.52%)
Oct 16, 2019 191.07 192.98 189.93 192.54 207,257 +1.63(+0.85%)
Oct 15, 2019 190.90 192.56 190.05 190.91 286,880 +0.64(+0.34%)
Oct 14, 2019 189.06 191.20 188.47 190.27 202,058 +0.65(+0.34%)
Oct 11, 2019 188.58 191.38 188.58 189.62 220,208 +2.82(+1.51%)
Oct 10, 2019 183.73 188.62 183.73 186.79 258,244 +2.65(+1.44%)
Oct 09, 2019 184.27 185.64 183.23 184.15 165,292 +2.12(+1.17%)
Oct 08, 2019 182.91 184.36 180.98 182.02 285,213 -2.05(-1.11%)
Oct 07, 2019 183.17 185.82 182.33 184.07 246,247 +0.51(+0.28%)
Oct 04, 2019 182.19 183.88 180.22 183.56 265,322 +1.84(+1.01%)
Oct 03, 2019 179.87 181.89 177.75 181.73 238,662 +2.48(+1.38%)
Oct 02, 2019 183.75 183.75 178.75 179.25 296,870 -5.65(-3.06%)
Oct 01, 2019 190.42 191.51 183.99 184.90 358,986 -4.76(-2.51%)
Sep 30, 2019 191.09 192.75 189.46 189.66 203,861 -1.43(-0.75%)
Sep 27, 2019 192.83 193.52 189.67 191.09 256,277 -0.78(-0.41%)
Sep 26, 2019 191.91 192.94 190.66 191.87 254,040 +0.46(+0.24%)
Sep 25, 2019 191.19 192.03 190.18 191.42 204,034 +0.99(+0.52%)
Sep 24, 2019 191.56 192.88 190.13 190.42 262,566 +0.27(+0.14%)
Sep 23, 2019 191.10 192.00 190.01 190.15 212,496 -2.22(-1.15%)
Sep 20, 2019 196.10 196.31 191.87 192.37 499,042 -3.26(-1.67%)
Sep 19, 2019 197.33 197.71 195.48 195.63 203,660 -1.11(-0.56%)
Sep 18, 2019 197.90 198.02 194.81 196.75 314,266 -1.23(-0.62%)
Sep 17, 2019 198.58 199.62 196.43 197.98 292,248 -1.42(-0.71%)
Sep 16, 2019 197.01 200.09 196.87 199.40 309,429 +3.90(+1.99%)
Sep 13, 2019 194.90 196.90 194.90 195.50 276,265 +1.36(+0.70%)
Sep 12, 2019 197.41 197.80 193.32 194.14 375,503 -3.21(-1.63%)
Sep 11, 2019 195.44 197.80 194.74 197.35 224,775 +2.24(+1.15%)
Sep 10, 2019 193.08 195.16 190.78 195.12 252,367 +2.18(+1.13%)
Sep 09, 2019 193.00 194.11 190.35 192.94 409,912 +0.40(+0.21%)
Sep 06, 2019 192.83 194.51 191.81 192.54 258,510 +0.68(+0.35%)
Sep 05, 2019 188.09 192.28 188.00 191.85 427,215 +5.09(+2.72%)
Sep 04, 2019 187.81 188.36 186.00 186.77 259,977 +0.47(+0.25%)
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.