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

Huntington Ingalls Industries (NY: HII )

250.25 -0.13 (-0.05%)
Streaming Delayed Price Updated: 1:48 PM EDT, Jun 4, 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 228.87 230.35 227.50 227.94 157,608 -0.84(-0.37%)
Dec 30, 2019 228.49 230.07 227.66 228.79 135,333 +0.67(+0.29%)
Dec 27, 2019 230.24 230.64 227.94 228.12 164,101 -1.39(-0.61%)
Dec 26, 2019 230.92 231.50 228.31 229.51 159,480 -1.26(-0.55%)
Dec 24, 2019 232.73 233.18 230.27 230.77 101,807 -1.36(-0.59%)
Dec 23, 2019 231.39 233.90 229.95 232.13 223,210 +1.25(+0.54%)
Dec 20, 2019 236.25 236.25 229.22 230.88 634,725 -0.12(-0.05%)
Dec 19, 2019 228.65 231.07 227.85 231.00 368,661 +2.30(+1.01%)
Dec 18, 2019 229.46 229.51 227.37 228.70 320,106 -0.63(-0.27%)
Dec 17, 2019 229.42 229.58 227.66 229.33 255,245 +0.08(+0.04%)
Dec 16, 2019 229.54 230.55 228.31 229.24 238,552 +0.97(+0.43%)
Dec 13, 2019 230.02 232.41 227.76 228.27 194,588 -3.01(-1.30%)
Dec 12, 2019 230.50 232.85 230.43 231.28 248,623 +0.73(+0.32%)
Dec 11, 2019 229.03 230.59 227.67 230.54 269,062 +1.78(+0.78%)
Dec 10, 2019 230.34 230.95 228.34 228.76 230,201 -1.32(-0.57%)
Dec 09, 2019 229.59 230.94 227.86 230.08 268,207 -0.16(-0.07%)
Dec 06, 2019 231.53 231.87 229.92 230.24 277,135 +1.25(+0.55%)
Dec 05, 2019 231.86 232.21 228.27 228.99 430,085 -2.24(-0.97%)
Dec 04, 2019 227.42 232.20 227.15 231.23 490,626 +4.80(+2.12%)
Dec 03, 2019 225.42 227.99 224.97 226.44 419,748 -0.74(-0.33%)
Dec 02, 2019 227.75 228.84 225.74 227.18 478,437 -1.48(-0.65%)
Nov 29, 2019 228.90 230.66 227.24 228.66 157,388 -0.80(-0.35%)
Nov 27, 2019 226.41 229.61 225.36 229.46 258,975 +3.80(+1.68%)
Nov 26, 2019 226.79 227.54 225.30 225.66 393,336 +0.22(+0.10%)
Nov 25, 2019 226.79 227.29 224.78 225.45 314,195 -0.59(-0.26%)
Nov 22, 2019 228.12 228.69 224.56 226.03 362,278 -0.83(-0.37%)
Nov 21, 2019 229.36 229.44 226.09 226.87 374,924 -3.19(-1.39%)
Nov 20, 2019 232.00 232.98 228.60 230.06 358,360 -2.76(-1.19%)
Nov 19, 2019 234.18 235.99 232.76 232.82 282,604 -0.68(-0.29%)
Nov 18, 2019 231.66 233.58 231.27 233.50 394,622 +1.09(+0.47%)
Nov 15, 2019 231.72 234.50 231.72 232.41 310,224 +1.32(+0.57%)
Nov 14, 2019 229.41 232.22 229.41 231.09 392,404 +0.81(+0.35%)
Nov 13, 2019 228.10 231.22 226.45 230.28 351,677 +0.49(+0.21%)
Nov 12, 2019 227.27 231.85 226.70 229.79 339,424 +1.86(+0.82%)
Nov 11, 2019 226.21 229.82 224.55 227.93 332,307 +0.62(+0.27%)
Nov 08, 2019 227.19 228.85 225.07 227.30 501,310 +0.69(+0.30%)
Nov 07, 2019 217.16 229.95 212.63 226.62 710,728 +14.89(+7.03%)
Nov 06, 2019 208.13 211.72 208.10 211.72 319,735 +3.48(+1.67%)
Nov 05, 2019 207.24 208.48 205.34 208.24 314,178 +1.25(+0.60%)
Nov 04, 2019 209.85 209.85 206.00 206.99 266,045 -1.33(-0.64%)
Nov 01, 2019 205.60 210.06 205.57 208.32 387,476 +4.13(+2.03%)
Oct 31, 2019 202.79 204.18 200.98 204.18 202,989 +0.52(+0.25%)
Oct 30, 2019 200.88 203.79 199.60 203.67 184,476 +2.28(+1.13%)
Oct 29, 2019 200.88 202.44 200.52 201.39 323,277 -0.11(-0.05%)
Oct 28, 2019 200.87 203.00 200.87 201.50 198,481 +1.36(+0.68%)
Oct 25, 2019 199.84 202.28 199.55 200.14 191,748 +0.43(+0.21%)
Oct 24, 2019 197.16 200.26 195.17 199.71 305,110 +3.22(+1.64%)
Oct 23, 2019 194.22 196.64 192.07 196.49 339,080 +1.81(+0.93%)
Oct 22, 2019 191.44 195.19 190.07 194.68 351,581 +3.75(+1.97%)
Oct 21, 2019 191.13 192.32 190.42 190.93 200,216 +0.82(+0.43%)
Oct 18, 2019 191.84 191.85 188.70 190.10 229,435 -1.49(-0.78%)
Oct 17, 2019 194.18 194.81 191.47 191.60 259,738 -2.95(-1.52%)
Oct 16, 2019 193.05 194.99 191.91 194.55 205,123 +1.65(+0.85%)
Oct 15, 2019 192.88 194.56 192.02 192.90 283,927 +0.65(+0.34%)
Oct 14, 2019 191.03 193.19 190.44 192.25 199,978 +0.66(+0.34%)
Oct 11, 2019 190.54 193.37 190.54 191.59 217,941 +2.85(+1.51%)
Oct 10, 2019 185.64 190.58 185.64 188.74 255,586 +2.68(+1.44%)
Oct 09, 2019 186.19 187.57 185.14 186.06 163,591 +2.14(+1.17%)
Oct 08, 2019 184.81 186.28 182.87 183.92 282,277 -2.07(-1.11%)
Oct 07, 2019 185.07 187.76 184.22 185.99 243,712 +0.52(+0.28%)
Oct 04, 2019 184.09 185.79 182.10 185.47 262,590 +1.86(+1.01%)
Oct 03, 2019 181.74 183.78 179.60 183.62 236,205 +2.51(+1.38%)
Oct 02, 2019 185.66 185.66 180.60 181.11 293,814 -5.71(-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.