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 (%)
Apr 30, 2019 198.56 200.07 197.47 199.78 366,905 +1.47(+0.74%)
Apr 29, 2019 199.10 200.62 197.85 198.30 269,547 -0.54(-0.27%)
Apr 26, 2019 200.40 200.83 198.03 198.84 284,776 -1.60(-0.80%)
Apr 25, 2019 202.57 203.33 198.12 200.44 296,586 -1.81(-0.90%)
Apr 24, 2019 202.84 203.54 201.42 202.25 306,566 -0.30(-0.15%)
Apr 23, 2019 197.95 203.82 197.95 202.55 394,551 +5.91(+3.00%)
Apr 22, 2019 197.77 197.77 195.70 196.64 193,690 -1.62(-0.82%)
Apr 18, 2019 198.39 199.80 197.75 198.27 193,416 +0.85(+0.43%)
Apr 17, 2019 198.81 200.14 196.56 197.41 295,138 -0.99(-0.50%)
Apr 16, 2019 197.62 199.01 196.92 198.40 277,874 +1.69(+0.86%)
Apr 15, 2019 196.64 196.81 194.89 196.72 485,661 -0.10(-0.05%)
Apr 12, 2019 196.62 197.47 195.93 196.81 367,001 +1.57(+0.80%)
Apr 11, 2019 190.54 196.19 189.85 195.24 405,961 +4.76(+2.50%)
Apr 10, 2019 190.85 191.02 189.20 190.49 227,828 -0.58(-0.31%)
Apr 09, 2019 191.13 192.50 189.56 191.07 523,101 -1.21(-0.63%)
Apr 08, 2019 189.57 192.51 188.66 192.28 231,700 +1.28(+0.67%)
Apr 05, 2019 188.25 191.05 188.25 191.00 283,551 +2.97(+1.58%)
Apr 04, 2019 187.53 190.54 187.53 188.03 267,623 +0.78(+0.42%)
Apr 03, 2019 190.19 190.39 185.89 187.25 305,916 -1.97(-1.04%)
Apr 02, 2019 190.98 191.19 188.97 189.22 298,035 -1.45(-0.76%)
Apr 01, 2019 187.35 190.94 187.31 190.67 403,502 +4.70(+2.53%)
Mar 29, 2019 185.51 186.36 185.26 185.97 302,826 +1.88(+1.02%)
Mar 28, 2019 182.47 184.31 181.91 184.09 222,153 +1.92(+1.05%)
Mar 27, 2019 177.89 184.49 176.82 182.18 383,204 -0.25(-0.14%)
Mar 26, 2019 183.73 184.73 180.47 182.43 357,704 -0.11(-0.06%)
Mar 25, 2019 182.57 183.77 181.14 182.53 287,525 +0.22(+0.12%)
Mar 22, 2019 185.32 185.84 180.95 182.32 534,569 -4.20(-2.25%)
Mar 21, 2019 183.10 187.20 183.10 186.52 192,497 +2.75(+1.49%)
Mar 20, 2019 184.15 185.59 182.98 183.77 335,666 -0.23(-0.12%)
Mar 19, 2019 186.86 188.04 183.18 184.00 365,382 -2.16(-1.16%)
Mar 18, 2019 183.77 186.93 182.82 186.16 367,416 +2.69(+1.47%)
Mar 15, 2019 186.03 186.93 181.78 183.47 1,274,476 -2.59(-1.39%)
Mar 14, 2019 186.66 186.91 184.24 186.06 573,727 -0.48(-0.26%)
Mar 13, 2019 183.58 188.07 183.58 186.54 502,772 +3.72(+2.03%)
Mar 12, 2019 180.35 182.95 179.18 182.82 726,643 +2.84(+1.58%)
Mar 11, 2019 177.07 180.27 176.15 179.98 631,884 +0.36(+0.20%)
Mar 08, 2019 179.20 179.85 178.31 179.62 339,035 -1.20(-0.66%)
Mar 07, 2019 182.69 182.69 179.02 180.82 571,132 -2.79(-1.52%)
Mar 06, 2019 185.65 187.29 183.13 183.61 324,793 -1.69(-0.91%)
Mar 05, 2019 185.75 186.79 184.79 185.30 539,541 +0.07(+0.04%)
Mar 04, 2019 190.25 190.63 184.54 185.23 502,677 -3.26(-1.73%)
Mar 01, 2019 188.83 189.87 185.91 188.48 484,544 +0.53(+0.28%)
Feb 28, 2019 188.65 191.30 185.79 187.96 595,968 -0.74(-0.39%)
Feb 27, 2019 189.98 191.11 188.00 188.70 289,671 -1.61(-0.84%)
Feb 26, 2019 191.48 193.11 190.24 190.31 503,316 -1.41(-0.74%)
Feb 25, 2019 196.26 196.54 191.21 191.72 536,170 -3.15(-1.62%)
Feb 22, 2019 194.88 196.19 194.12 194.87 349,397 +0.06(+0.03%)
Feb 21, 2019 197.58 198.19 193.71 194.80 239,383 -2.63(-1.33%)
Feb 20, 2019 195.47 197.96 194.86 197.43 337,809 +2.53(+1.30%)
Feb 19, 2019 195.47 195.99 193.36 194.90 374,036 -1.52(-0.77%)
Feb 15, 2019 193.59 200.84 193.59 196.42 537,106 +4.67(+2.43%)
Feb 14, 2019 184.84 195.62 180.86 191.76 736,277 -1.35(-0.70%)
Feb 13, 2019 191.81 193.96 191.48 193.11 293,102 +1.54(+0.80%)
Feb 12, 2019 189.67 193.95 189.52 191.57 291,356 +3.33(+1.77%)
Feb 11, 2019 188.04 189.18 186.71 188.24 373,629 +1.15(+0.62%)
Feb 08, 2019 187.20 188.05 185.29 187.09 347,967 -0.88(-0.47%)
Feb 07, 2019 187.72 188.62 185.70 187.97 283,069 -0.74(-0.39%)
Feb 06, 2019 188.97 190.00 187.82 188.71 354,496 -0.66(-0.35%)
Feb 05, 2019 188.86 189.59 186.69 189.37 240,730 +0.43(+0.23%)
Feb 04, 2019 184.50 188.99 184.50 188.94 280,642 +4.43(+2.40%)
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.