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 (%)
Mar 31, 2023 202.61 203.18 200.70 201.51 589,093 +0.05(+0.02%)
Mar 30, 2023 203.34 204.41 200.96 201.46 518,719 -1.76(-0.87%)
Mar 29, 2023 202.22 203.26 201.11 203.23 406,266 +1.91(+0.95%)
Mar 28, 2023 199.13 202.93 199.13 201.32 462,289 +1.89(+0.95%)
Mar 27, 2023 196.73 199.48 195.58 199.43 563,120 +4.72(+2.42%)
Mar 24, 2023 191.19 195.54 190.79 194.71 283,052 +3.21(+1.68%)
Mar 23, 2023 193.40 194.17 190.54 191.50 423,962 -2.61(-1.34%)
Mar 22, 2023 199.94 200.62 193.88 194.11 539,189 -5.96(-2.98%)
Mar 21, 2023 199.86 201.08 198.50 200.06 384,496 +2.14(+1.08%)
Mar 20, 2023 195.71 199.55 195.71 197.92 386,405 +3.85(+1.99%)
Mar 17, 2023 199.30 199.30 193.47 194.07 774,311 -5.73(-2.87%)
Mar 16, 2023 198.95 202.51 197.72 199.80 342,054 -0.16(-0.08%)
Mar 15, 2023 200.76 201.49 197.36 199.97 348,907 -2.84(-1.40%)
Mar 14, 2023 205.15 205.97 201.27 202.81 369,719 -0.79(-0.39%)
Mar 13, 2023 200.28 204.34 197.93 203.60 836,504 +1.17(+0.58%)
Mar 10, 2023 203.91 205.12 201.43 202.43 274,099 -2.00(-0.98%)
Mar 09, 2023 208.31 210.06 204.37 204.42 342,648 -2.28(-1.10%)
Mar 08, 2023 209.17 209.77 204.86 206.70 330,968 -1.61(-0.77%)
Mar 07, 2023 211.62 212.28 208.31 208.31 266,155 -2.76(-1.31%)
Mar 06, 2023 212.56 213.81 210.05 211.06 319,517 -1.63(-0.76%)
Mar 03, 2023 212.57 212.97 210.81 212.69 270,801 +0.95(+0.45%)
Mar 02, 2023 209.15 211.86 208.22 211.73 209,116 +1.74(+0.83%)
Mar 01, 2023 208.52 210.15 207.82 209.99 249,215 +0.52(+0.25%)
Feb 28, 2023 212.00 213.03 209.41 209.48 385,363 -2.12(-1.00%)
Feb 27, 2023 215.17 216.40 211.54 211.60 437,408 -3.28(-1.53%)
Feb 24, 2023 211.03 215.18 210.39 214.88 594,710 +3.35(+1.58%)
Feb 23, 2023 213.45 214.88 209.77 211.53 352,591 -2.14(-1.00%)
Feb 22, 2023 215.28 216.57 212.61 213.67 350,055 -1.23(-0.57%)
Feb 21, 2023 218.85 219.52 213.92 214.90 419,892 -2.44(-1.12%)
Feb 17, 2023 212.17 218.63 212.17 217.34 1,407,129 +5.44(+2.57%)
Feb 16, 2023 210.11 215.07 210.11 211.90 312,969 +0.49(+0.23%)
Feb 15, 2023 208.19 212.30 207.49 211.41 559,154 +2.15(+1.03%)
Feb 14, 2023 211.99 212.54 209.12 209.26 465,302 -2.66(-1.26%)
Feb 13, 2023 214.81 216.53 210.24 211.92 526,802 -2.31(-1.08%)
Feb 10, 2023 214.15 215.99 212.81 214.23 509,041 +0.85(+0.40%)
Feb 09, 2023 213.91 215.93 205.14 213.38 1,145,775 -5.08(-2.33%)
Feb 08, 2023 216.33 219.22 215.92 218.46 390,242 +0.38(+0.17%)
Feb 07, 2023 214.52 219.00 211.87 218.09 461,246 +3.19(+1.49%)
Feb 06, 2023 210.56 215.09 210.56 214.89 583,149 +4.88(+2.32%)
Feb 03, 2023 211.35 212.03 208.34 210.01 374,373 -0.72(-0.34%)
Feb 02, 2023 210.12 212.54 207.60 210.73 538,726 -0.63(-0.30%)
Feb 01, 2023 212.40 213.27 210.29 211.36 355,734 -2.11(-0.99%)
Jan 31, 2023 210.34 213.71 209.65 213.47 269,217 +3.75(+1.79%)
Jan 30, 2023 212.34 213.39 208.85 209.72 302,487 -1.50(-0.71%)
Jan 27, 2023 211.48 213.37 209.60 211.22 252,153 +0.66(+0.31%)
Jan 26, 2023 210.72 213.66 209.46 210.56 370,782 +0.66(+0.31%)
Jan 25, 2023 212.27 212.27 204.95 209.91 490,774 -3.18(-1.49%)
Jan 24, 2023 210.53 213.27 206.96 213.09 386,118 +2.14(+1.01%)
Jan 23, 2023 212.14 213.91 210.81 210.95 396,998 -0.16(-0.07%)
Jan 20, 2023 211.63 213.14 209.49 211.11 368,429 +0.38(+0.18%)
Jan 19, 2023 212.03 213.28 209.70 210.73 274,189 -1.57(-0.74%)
Jan 18, 2023 214.50 214.62 211.10 212.30 364,224 -2.15(-1.00%)
Jan 17, 2023 216.76 218.93 212.26 214.44 291,627 -1.47(-0.68%)
Jan 13, 2023 216.71 218.46 213.23 215.92 380,709 -5.23(-2.36%)
Jan 12, 2023 219.76 222.88 219.31 221.14 296,433 +1.39(+0.63%)
Jan 11, 2023 217.32 220.02 215.53 219.75 424,724 +2.96(+1.37%)
Jan 10, 2023 215.47 218.66 213.11 216.79 467,537 +2.33(+1.09%)
Jan 09, 2023 222.14 222.14 213.59 214.46 548,951 -8.28(-3.72%)
Jan 06, 2023 222.50 225.22 219.24 222.73 359,708 +3.06(+1.39%)
Jan 05, 2023 220.85 221.48 217.57 219.67 371,834 -1.17(-0.53%)
Jan 04, 2023 219.79 222.55 218.44 220.84 645,101 -0.18(-0.08%)
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.