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

Huntington Ingalls Industries (NY: HII )

199.37 +1.39 (+0.70%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 27, 2024 198.45 201.45 198.45 199.37 595,687 +1.39(+0.70%)
Nov 26, 2024 198.02 199.46 196.49 197.98 573,833 -0.90(-0.45%)
Nov 25, 2024 200.23 202.34 198.04 198.88 939,567 -0.07(-0.04%)
Nov 22, 2024 196.00 200.77 195.46 198.95 659,252 +3.65(+1.87%)
Nov 21, 2024 191.90 195.60 190.00 195.30 564,240 +5.05(+2.65%)
Nov 20, 2024 191.74 192.34 189.07 190.25 521,730 -1.36(-0.71%)
Nov 19, 2024 196.50 196.94 191.41 191.61 584,079 -4.69(-2.39%)
Nov 18, 2024 194.00 197.09 192.72 196.30 520,329 +2.74(+1.42%)
Nov 15, 2024 195.00 196.82 192.26 193.56 493,576 -1.77(-0.91%)
Nov 14, 2024 203.76 204.27 194.66 195.33 541,086 -8.67(-4.25%)
Nov 13, 2024 204.01 207.48 202.16 204.00 420,933 -0.60(-0.29%)
Nov 12, 2024 207.41 208.19 203.99 204.60 477,601 -2.03(-0.98%)
Nov 11, 2024 205.78 208.24 204.41 206.63 505,190 +3.97(+1.96%)
Nov 08, 2024 199.03 203.28 199.03 202.66 431,717 +4.84(+2.45%)
Nov 07, 2024 203.27 204.41 196.79 197.82 795,821 -5.39(-2.65%)
Nov 06, 2024 206.00 209.54 200.01 203.21 963,183 +9.97(+5.16%)
Nov 05, 2024 191.00 193.93 187.89 193.24 624,357 +2.20(+1.15%)
Nov 04, 2024 189.20 193.15 188.29 191.04 849,569 +1.81(+0.96%)
Nov 01, 2024 185.12 191.56 185.01 189.23 1,492,688 +4.27(+2.31%)
Oct 31, 2024 215.00 217.28 184.29 184.96 2,605,773 -65.53(-26.16%)
Oct 30, 2024 255.74 258.12 250.12 250.49 726,892 -3.27(-1.29%)
Oct 29, 2024 254.91 258.12 253.25 253.76 320,192 -1.40(-0.55%)
Oct 28, 2024 254.20 256.04 253.22 255.16 241,006 +1.33(+0.52%)
Oct 25, 2024 257.24 258.47 252.55 253.83 274,148 -0.87(-0.34%)
Oct 24, 2024 255.15 257.56 254.05 254.70 172,409 -1.30(-0.51%)
Oct 23, 2024 257.00 257.27 253.07 256.00 196,077 -1.11(-0.43%)
Oct 22, 2024 260.69 260.69 255.50 257.11 175,667 -4.13(-1.58%)
Oct 21, 2024 262.82 263.46 259.77 261.24 185,709 -0.29(-0.11%)
Oct 18, 2024 262.91 262.91 260.91 261.53 205,198 -0.34(-0.13%)
Oct 17, 2024 261.26 261.97 258.54 261.87 170,341 +1.21(+0.46%)
Oct 16, 2024 259.25 261.74 259.13 260.66 246,650 +1.33(+0.51%)
Oct 15, 2024 261.44 262.54 256.15 259.33 302,372 -1.51(-0.58%)
Oct 14, 2024 259.75 261.88 257.96 260.84 179,700 +1.45(+0.56%)
Oct 11, 2024 253.04 259.60 253.04 259.39 227,832 +6.54(+2.59%)
Oct 10, 2024 249.13 253.74 247.25 252.85 351,587 -5.23(-2.03%)
Oct 09, 2024 257.20 259.79 256.39 258.08 166,720 +0.17(+0.07%)
Oct 08, 2024 258.00 259.42 255.38 257.91 267,920 +1.53(+0.60%)
Oct 07, 2024 257.18 258.88 255.66 256.38 184,914 -1.92(-0.74%)
Oct 04, 2024 258.83 259.62 255.85 258.30 247,616 +0.85(+0.33%)
Oct 03, 2024 261.03 261.03 256.85 257.45 275,734 -4.07(-1.56%)
Oct 02, 2024 265.14 266.80 261.16 261.52 238,994 -3.13(-1.18%)
Oct 01, 2024 264.19 267.54 259.59 264.65 349,272 +0.27(+0.10%)
Sep 30, 2024 263.07 265.14 261.50 264.38 245,860 +1.31(+0.50%)
Sep 27, 2024 260.34 263.94 256.56 263.07 233,421 +2.71(+1.04%)
Sep 26, 2024 257.27 260.95 257.06 260.36 398,011 +3.34(+1.30%)
Sep 25, 2024 258.91 262.10 256.60 257.02 390,107 -0.30(-0.12%)
Sep 24, 2024 267.27 267.27 256.32 257.32 563,593 -10.81(-4.03%)
Sep 23, 2024 267.87 270.34 267.61 268.13 272,883 +0.62(+0.23%)
Sep 20, 2024 267.99 270.07 266.44 267.51 2,262,430 -0.52(-0.19%)
Sep 19, 2024 272.00 272.37 267.80 268.03 360,184 -0.99(-0.37%)
Sep 18, 2024 267.97 270.62 264.97 269.02 373,271 +3.61(+1.36%)
Sep 17, 2024 262.69 268.26 262.39 265.41 387,415 +0.20(+0.08%)
Sep 16, 2024 264.68 267.60 262.10 265.21 360,675 +3.66(+1.40%)
Sep 13, 2024 259.05 262.02 257.00 261.55 350,595 +3.27(+1.27%)
Sep 12, 2024 257.55 259.83 255.72 258.28 322,173 +0.66(+0.26%)
Sep 11, 2024 261.02 261.39 253.52 257.62 374,598 -3.25(-1.25%)
Sep 10, 2024 268.55 268.65 259.87 260.87 473,277 -6.87(-2.57%)
Sep 09, 2024 269.57 270.78 267.48 267.74 287,430 -1.47(-0.55%)
Sep 06, 2024 271.46 276.22 268.27 269.21 203,945 -1.72(-0.63%)
Sep 05, 2024 274.59 274.59 269.46 270.93 280,607 -3.34(-1.22%)
Sep 04, 2024 275.00 276.98 272.86 274.27 252,414 -1.18(-0.43%)
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.