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 (%)
May 31, 2022 204.11 204.12 199.62 201.56 718,595 -3.77(-1.84%)
May 27, 2022 202.92 205.35 201.81 205.34 450,734 +2.78(+1.37%)
May 26, 2022 197.78 204.07 197.78 202.56 548,437 +5.15(+2.61%)
May 25, 2022 195.87 199.30 195.73 197.41 354,756 +1.95(+1.00%)
May 24, 2022 192.79 195.90 190.19 195.46 247,066 +3.33(+1.73%)
May 23, 2022 191.09 193.43 190.13 192.12 331,617 +2.72(+1.44%)
May 20, 2022 192.17 192.97 186.15 189.40 300,529 -2.85(-1.48%)
May 19, 2022 192.73 194.94 189.27 192.25 309,406 -2.02(-1.04%)
May 18, 2022 198.79 200.14 192.64 194.27 290,380 -5.87(-2.93%)
May 17, 2022 197.29 201.46 195.91 200.14 312,030 +4.01(+2.05%)
May 16, 2022 195.09 197.99 194.43 196.13 307,631 +0.96(+0.49%)
May 13, 2022 195.58 198.76 192.80 195.17 370,394 +0.01(+0.01%)
May 12, 2022 197.65 199.48 191.25 195.16 306,612 -2.17(-1.10%)
May 11, 2022 201.12 203.40 195.89 197.32 295,980 -3.47(-1.73%)
May 10, 2022 201.77 203.48 198.35 200.79 334,550 -0.32(-0.16%)
May 09, 2022 205.88 206.59 200.43 201.11 434,452 -6.00(-2.90%)
May 06, 2022 209.29 211.64 204.81 207.11 316,908 -3.34(-1.59%)
May 05, 2022 209.18 215.47 206.05 210.45 488,663 -2.30(-1.08%)
May 04, 2022 206.03 213.88 204.11 212.75 541,283 +7.07(+3.44%)
May 03, 2022 204.38 206.13 202.59 205.68 372,161 +2.33(+1.14%)
May 02, 2022 202.44 207.80 200.32 203.36 359,451 -0.39(-0.19%)
Apr 29, 2022 209.36 210.58 202.78 203.75 368,072 -5.11(-2.45%)
Apr 28, 2022 210.88 211.18 207.69 208.86 324,215 -1.70(-0.81%)
Apr 27, 2022 209.49 212.92 206.68 210.56 298,936 +1.14(+0.54%)
Apr 26, 2022 208.79 213.16 208.63 209.42 361,949 +0.12(+0.06%)
Apr 25, 2022 211.60 211.60 201.99 209.29 560,467 -3.49(-1.64%)
Apr 22, 2022 212.52 215.98 211.63 212.78 362,384 +0.18(+0.09%)
Apr 21, 2022 218.36 218.36 211.22 212.60 316,723 -5.09(-2.34%)
Apr 20, 2022 215.65 218.35 214.49 217.68 324,911 +3.04(+1.42%)
Apr 19, 2022 213.85 216.57 212.36 214.64 332,908 +1.18(+0.55%)
Apr 18, 2022 212.58 214.99 211.09 213.46 335,304 +0.20(+0.09%)
Apr 14, 2022 208.91 214.51 208.65 213.26 643,485 +9.32(+4.57%)
Apr 13, 2022 201.63 204.06 200.84 203.94 514,066 +2.84(+1.41%)
Apr 12, 2022 196.02 203.40 196.02 201.10 399,261 +4.53(+2.30%)
Apr 11, 2022 198.32 202.24 194.71 196.57 475,374 -0.63(-0.32%)
Apr 08, 2022 199.87 202.08 196.44 197.20 426,125 -1.94(-0.97%)
Apr 07, 2022 193.67 199.92 192.04 199.13 688,685 +5.56(+2.87%)
Apr 06, 2022 193.04 196.27 192.28 193.57 435,806 +0.95(+0.49%)
Apr 05, 2022 193.45 195.98 192.42 192.62 371,437 -0.72(-0.37%)
Apr 04, 2022 194.37 194.37 189.23 193.34 401,691 -0.73(-0.37%)
Apr 01, 2022 191.19 194.22 190.65 194.07 362,810 +3.06(+1.60%)
Mar 31, 2022 194.49 196.05 190.97 191.01 432,036 -3.72(-1.91%)
Mar 30, 2022 194.47 197.74 192.13 194.73 350,736 +1.02(+0.52%)
Mar 29, 2022 188.45 193.94 186.99 193.71 337,452 +1.83(+0.95%)
Mar 28, 2022 196.10 197.21 190.21 191.88 496,744 -5.38(-2.73%)
Mar 25, 2022 194.94 198.56 194.13 197.26 227,020 +2.28(+1.17%)
Mar 24, 2022 194.31 197.49 193.85 194.99 231,045 +0.53(+0.27%)
Mar 23, 2022 193.43 196.31 193.07 194.46 290,132 +1.91(+0.99%)
Mar 22, 2022 192.42 193.68 189.87 192.54 389,041 +0.36(+0.18%)
Mar 21, 2022 187.63 193.20 186.79 192.19 417,666 +6.69(+3.60%)
Mar 18, 2022 188.67 189.55 183.40 185.50 1,174,218 -3.49(-1.84%)
Mar 17, 2022 189.50 191.77 187.63 188.99 564,011 +2.84(+1.53%)
Mar 16, 2022 188.66 191.62 181.74 186.15 585,643 -7.80(-4.02%)
Mar 15, 2022 194.77 194.77 189.81 193.94 413,667 +0.54(+0.28%)
Mar 14, 2022 198.15 198.43 192.53 193.41 454,303 -3.95(-2.00%)
Mar 11, 2022 201.18 204.45 197.26 197.36 375,912 -4.41(-2.18%)
Mar 10, 2022 199.62 201.99 201.77 522,565 +2.41(+1.21%)
Mar 09, 2022 199.74 203.60 195.02 199.35 845,708 -1.24(-0.62%)
Mar 08, 2022 209.85 210.39 200.44 200.59 1,010,468 -8.90(-4.25%)
Mar 07, 2022 210.19 219.00 207.39 209.49 968,149 +0.66(+0.32%)
Mar 04, 2022 201.96 209.47 200.90 208.82 744,928 +6.74(+3.34%)
Mar 03, 2022 199.95 203.16 199.42 202.08 648,855 +2.40(+1.20%)
Mar 02, 2022 196.12 200.82 193.46 199.69 915,446 +4.17(+2.13%)
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.