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 (%)
Nov 30, 2023 231.78 234.85 231.51 234.73 335,368 +3.24(+1.40%)
Nov 29, 2023 234.77 235.92 230.89 231.49 260,094 -2.90(-1.24%)
Nov 28, 2023 235.03 235.54 233.53 234.39 195,889 +0.23(+0.10%)
Nov 27, 2023 235.41 235.41 231.92 234.16 242,273 -1.87(-0.79%)
Nov 24, 2023 236.04 238.12 235.91 236.04 101,076 +0.26(+0.11%)
Nov 22, 2023 234.95 237.16 234.95 235.78 190,136 +0.10(+0.04%)
Nov 21, 2023 235.54 235.93 233.95 235.68 144,552 -0.28(-0.12%)
Nov 20, 2023 234.12 236.84 232.78 235.96 219,498 +2.77(+1.19%)
Nov 17, 2023 232.98 234.29 230.90 233.19 732,518 +2.15(+0.93%)
Nov 16, 2023 231.47 234.09 229.84 231.04 187,439 -0.33(-0.14%)
Nov 15, 2023 231.78 233.63 230.64 231.37 334,151 -1.00(-0.43%)
Nov 14, 2023 230.48 233.31 229.75 232.37 272,303 +2.52(+1.10%)
Nov 13, 2023 226.79 231.16 226.75 229.85 312,097 +3.38(+1.49%)
Nov 10, 2023 225.33 227.18 224.16 226.47 200,453 +1.76(+0.78%)
Nov 09, 2023 225.73 226.54 222.95 224.71 219,548 -0.37(-0.17%)
Nov 08, 2023 229.53 229.69 224.07 225.08 198,085 -3.66(-1.60%)
Nov 07, 2023 230.94 230.94 227.50 228.75 219,926 -2.27(-0.98%)
Nov 06, 2023 230.47 231.90 229.44 231.02 353,736 +0.58(+0.25%)
Nov 03, 2023 231.74 232.72 229.16 230.44 347,732 +0.11(+0.05%)
Nov 02, 2023 225.42 230.66 221.92 230.33 513,103 +12.67(+5.82%)
Nov 01, 2023 218.41 218.41 215.23 217.66 332,571 +1.15(+0.53%)
Oct 31, 2023 214.38 217.99 214.03 216.51 295,731 +2.43(+1.14%)
Oct 30, 2023 210.94 215.04 210.41 214.08 274,905 +4.17(+1.98%)
Oct 27, 2023 213.61 216.74 209.81 209.91 302,830 -4.84(-2.25%)
Oct 26, 2023 212.17 215.23 211.33 214.75 299,440 +2.93(+1.38%)
Oct 25, 2023 212.47 214.65 211.50 211.82 216,713 +0.72(+0.34%)
Oct 24, 2023 214.87 215.56 209.38 211.11 178,948 -1.98(-0.93%)
Oct 23, 2023 216.08 217.21 212.87 213.09 180,466 -2.71(-1.26%)
Oct 20, 2023 219.08 219.68 215.72 215.79 412,826 -2.21(-1.01%)
Oct 19, 2023 219.21 221.39 217.68 218.00 290,208 -1.66(-0.75%)
Oct 18, 2023 220.24 221.80 218.52 219.66 263,846 +0.05(+0.02%)
Oct 17, 2023 221.06 222.67 218.37 219.61 282,317 -2.17(-0.98%)
Oct 16, 2023 221.94 222.53 219.25 221.77 258,182 +0.32(+0.15%)
Oct 13, 2023 218.46 221.93 216.61 221.45 270,097 +5.93(+2.75%)
Oct 12, 2023 217.47 217.64 214.06 215.52 224,122 -1.47(-0.68%)
Oct 11, 2023 216.24 217.83 215.29 216.99 226,079 +0.95(+0.44%)
Oct 10, 2023 219.10 219.52 215.27 216.04 329,307 -2.07(-0.95%)
Oct 09, 2023 205.67 218.45 205.67 218.11 675,180 +18.64(+9.34%)
Oct 06, 2023 196.60 200.71 196.12 199.47 242,411 +2.20(+1.11%)
Oct 05, 2023 198.65 199.58 197.26 197.28 169,716 -1.34(-0.67%)
Oct 04, 2023 198.63 200.45 196.63 198.62 254,943 -0.56(-0.28%)
Oct 03, 2023 198.41 199.75 197.41 199.18 234,259 +0.21(+0.10%)
Oct 02, 2023 201.27 201.90 198.72 198.97 264,382 -2.53(-1.26%)
Sep 29, 2023 202.62 203.73 201.03 201.50 192,303 -0.47(-0.23%)
Sep 28, 2023 201.46 203.73 200.89 201.97 346,026 +1.84(+0.92%)
Sep 27, 2023 198.16 200.15 197.45 200.13 213,826 +2.74(+1.39%)
Sep 26, 2023 197.65 199.27 197.03 197.40 217,626 -0.91(-0.46%)
Sep 25, 2023 197.53 199.32 198.06 198.30 177,059 +0.25(+0.12%)
Sep 22, 2023 199.18 200.34 197.03 198.06 244,799 -1.40(-0.70%)
Sep 21, 2023 201.58 202.04 196.57 199.45 575,188 -3.03(-1.50%)
Sep 20, 2023 207.06 207.06 202.42 202.49 547,427 -3.29(-1.60%)
Sep 19, 2023 209.41 209.53 205.45 205.78 265,266 -3.31(-1.58%)
Sep 18, 2023 208.85 210.62 207.38 209.09 181,035 +0.62(+0.30%)
Sep 15, 2023 209.42 210.97 208.41 208.47 349,887 -1.26(-0.60%)
Sep 14, 2023 206.43 209.79 206.24 209.73 182,058 +3.36(+1.63%)
Sep 13, 2023 208.89 209.51 205.93 206.37 214,735 -1.80(-0.87%)
Sep 12, 2023 206.88 209.74 206.88 208.17 129,860 +0.25(+0.12%)
Sep 11, 2023 207.42 208.73 205.24 207.92 143,754 +0.26(+0.12%)
Sep 08, 2023 206.23 207.81 205.62 207.67 172,920 +1.44(+0.70%)
Sep 07, 2023 206.38 207.48 205.03 206.23 427,026 +0.18(+0.09%)
Sep 06, 2023 213.09 213.67 205.95 206.05 330,971 -7.80(-3.65%)
Sep 05, 2023 217.46 217.46 213.85 213.85 185,669 -3.68(-1.69%)
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.