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

Huntington Ingalls Industries (NY: HII )

253.10 +3.18 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 29, 2021 193.18 194.18 190.79 191.78 255,453 -1.69(-0.88%)
Oct 28, 2021 191.79 194.15 190.72 193.48 266,259 +1.78(+0.93%)
Oct 27, 2021 194.14 195.02 191.45 191.70 248,376 -1.61(-0.83%)
Oct 26, 2021 194.68 193.31 429,416 -7.70(-3.83%)
Oct 25, 2021 201.27 201.65 198.78 201.01 200,852 -0.33(-0.16%)
Oct 22, 2021 200.13 202.69 200.11 201.34 171,822 +1.61(+0.81%)
Oct 21, 2021 200.09 201.03 197.91 199.73 167,263 -0.56(-0.28%)
Oct 20, 2021 197.96 200.80 197.91 200.29 176,214 +2.18(+1.10%)
Oct 19, 2021 196.52 198.33 194.91 198.11 179,071 +1.86(+0.95%)
Oct 18, 2021 198.35 198.65 195.12 196.25 281,677 -2.90(-1.46%)
Oct 15, 2021 197.80 200.71 197.11 199.15 319,756 +1.95(+0.99%)
Oct 14, 2021 198.01 198.01 194.35 197.21 337,085 +0.46(+0.24%)
Oct 13, 2021 199.25 199.98 193.95 196.74 354,154 -3.97(-1.98%)
Oct 12, 2021 199.40 203.27 198.07 200.71 355,424 +1.28(+0.64%)
Oct 11, 2021 196.27 200.72 194.95 199.44 362,203 +4.19(+2.15%)
Oct 08, 2021 191.92 196.17 191.92 195.25 305,723 +3.34(+1.74%)
Oct 07, 2021 187.31 193.11 187.23 191.91 357,294 +5.75(+3.09%)
Oct 06, 2021 183.25 186.47 181.59 186.16 240,186 +1.75(+0.95%)
Oct 05, 2021 185.20 186.32 183.32 184.41 270,567 -0.12(-0.07%)
Oct 04, 2021 184.26 186.90 184.01 184.53 222,094 +0.83(+0.45%)
Oct 01, 2021 183.58 184.79 180.19 183.70 210,529 +1.06(+0.58%)
Sep 30, 2021 186.99 187.63 182.45 182.64 354,172 -4.04(-2.16%)
Sep 29, 2021 187.08 188.12 185.87 186.68 142,353 +0.75(+0.40%)
Sep 28, 2021 187.03 187.95 185.19 185.93 310,183 -0.49(-0.26%)
Sep 27, 2021 186.31 188.62 185.62 186.42 223,120 +1.60(+0.87%)
Sep 24, 2021 184.14 188.15 184.14 184.82 282,019 +0.78(+0.43%)
Sep 23, 2021 181.46 185.93 181.46 184.04 239,296 +2.90(+1.60%)
Sep 22, 2021 180.31 182.31 180.31 181.13 176,546 +2.03(+1.14%)
Sep 21, 2021 183.65 183.74 178.79 179.10 209,311 -4.08(-2.23%)
Sep 20, 2021 182.08 183.74 180.15 183.18 194,319 -1.29(-0.70%)
Sep 17, 2021 183.66 185.55 183.09 184.46 496,944 -0.09(-0.05%)
Sep 16, 2021 189.31 190.05 184.44 184.55 185,370 -3.90(-2.07%)
Sep 15, 2021 187.10 190.08 187.08 188.44 201,849 +1.37(+0.73%)
Sep 14, 2021 190.68 190.68 185.91 187.07 211,795 -3.05(-1.61%)
Sep 13, 2021 189.20 191.90 187.36 190.13 252,226 +2.65(+1.41%)
Sep 10, 2021 189.86 189.86 186.72 187.48 190,573 -1.09(-0.58%)
Sep 09, 2021 188.63 190.27 188.24 188.57 114,563 -0.15(-0.08%)
Sep 08, 2021 188.06 189.59 187.33 188.72 162,831 +0.24(+0.13%)
Sep 07, 2021 190.65 190.84 188.44 188.48 161,618 -3.72(-1.93%)
Sep 03, 2021 193.43 193.43 191.34 192.20 121,703 -1.85(-0.96%)
Sep 02, 2021 193.01 194.63 192.56 194.05 166,150 +2.02(+1.05%)
Sep 01, 2021 193.08 193.19 190.12 192.03 207,417 -1.12(-0.58%)
Aug 31, 2021 195.76 196.70 192.76 193.15 439,196 -2.69(-1.37%)
Aug 30, 2021 195.83 197.49 195.39 195.83 374,744 +0.02(+0.01%)
Aug 27, 2021 194.38 196.66 193.89 195.81 132,419 +2.43(+1.26%)
Aug 26, 2021 194.01 194.22 191.75 193.38 106,279 -0.62(-0.32%)
Aug 25, 2021 193.16 195.26 192.51 194.01 184,213 +0.17(+0.09%)
Aug 24, 2021 194.41 195.79 193.48 193.84 136,997 +0.06(+0.03%)
Aug 23, 2021 192.02 194.64 191.49 193.78 214,673 +3.06(+1.60%)
Aug 20, 2021 188.60 191.71 188.60 190.72 126,915 +2.42(+1.28%)
Aug 19, 2021 188.31 191.08 187.38 188.31 173,684 -0.95(-0.50%)
Aug 18, 2021 192.26 192.88 189.21 189.26 196,441 -4.23(-2.19%)
Aug 17, 2021 192.91 194.50 191.99 193.49 295,118 -0.07(-0.04%)
Aug 16, 2021 192.86 194.64 190.98 193.56 171,074 -0.18(-0.09%)
Aug 13, 2021 195.54 196.24 193.56 193.74 103,614 -1.46(-0.75%)
Aug 12, 2021 196.72 197.21 193.92 195.20 160,096 -1.35(-0.69%)
Aug 11, 2021 195.10 196.69 193.26 196.56 145,149 +1.87(+0.96%)
Aug 10, 2021 192.49 196.60 191.92 194.69 141,496 +1.70(+0.88%)
Aug 09, 2021 192.51 193.87 191.68 192.98 251,015 -0.42(-0.22%)
Aug 06, 2021 193.79 195.38 192.76 193.41 166,058 +2.24(+1.17%)
Aug 05, 2021 190.52 191.20 188.63 191.17 187,561 +2.62(+1.39%)
Aug 04, 2021 190.31 190.91 186.75 188.54 221,979 -3.72(-1.93%)
Aug 03, 2021 191.10 192.52 187.77 192.26 241,439 +0.88(+0.46%)
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.