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 (%)
Jul 31, 2023 226.41 226.41 222.71 224.94 311,868 -0.76(-0.34%)
Jul 28, 2023 227.90 227.90 223.62 225.71 225,227 -0.14(-0.06%)
Jul 27, 2023 228.88 228.88 223.43 225.84 294,168 -3.79(-1.65%)
Jul 26, 2023 227.18 230.76 226.28 229.63 251,594 +2.81(+1.24%)
Jul 25, 2023 224.19 227.16 221.67 226.82 166,401 +0.36(+0.16%)
Jul 24, 2023 226.94 228.13 225.79 226.46 151,994 -0.34(-0.15%)
Jul 21, 2023 228.15 228.79 225.74 226.80 206,207 -1.27(-0.56%)
Jul 20, 2023 226.31 228.57 225.17 228.07 217,712 +3.32(+1.48%)
Jul 19, 2023 224.73 225.61 222.66 224.75 315,084 -0.12(-0.05%)
Jul 18, 2023 228.29 230.44 223.15 224.87 278,126 -3.41(-1.49%)
Jul 17, 2023 224.22 230.06 223.73 228.28 288,034 +4.63(+2.07%)
Jul 14, 2023 222.75 223.69 221.15 223.65 238,781 +0.07(+0.03%)
Jul 13, 2023 223.91 224.97 222.33 223.58 217,057 -1.28(-0.57%)
Jul 12, 2023 227.24 227.24 223.98 224.86 194,016 -1.35(-0.60%)
Jul 11, 2023 223.55 227.22 222.05 226.21 227,145 +3.04(+1.36%)
Jul 10, 2023 220.03 223.25 220.03 223.18 216,630 +3.54(+1.61%)
Jul 07, 2023 220.59 222.53 218.95 219.63 514,684 -1.62(-0.73%)
Jul 06, 2023 222.14 222.91 220.71 221.25 271,688 -1.74(-0.78%)
Jul 05, 2023 223.13 223.76 221.05 222.99 244,707 -1.05(-0.47%)
Jul 03, 2023 221.31 225.26 220.86 224.04 154,799 +1.13(+0.51%)
Jun 30, 2023 221.35 223.54 220.20 222.91 311,540 +0.63(+0.28%)
Jun 29, 2023 215.45 222.40 215.45 222.29 305,623 +6.41(+2.97%)
Jun 28, 2023 216.65 216.65 214.15 215.88 243,416 -0.74(-0.34%)
Jun 27, 2023 213.35 216.77 212.46 216.63 182,648 +2.55(+1.19%)
Jun 26, 2023 211.12 214.26 207.63 214.08 265,192 +1.59(+0.75%)
Jun 23, 2023 213.07 213.38 211.41 212.49 510,866 -0.97(-0.45%)
Jun 22, 2023 214.43 215.15 211.77 213.46 242,596 -1.70(-0.79%)
Jun 21, 2023 213.97 215.20 212.84 215.16 215,803 +1.19(+0.55%)
Jun 20, 2023 216.96 216.96 213.42 213.97 340,222 -2.65(-1.23%)
Jun 16, 2023 214.08 217.18 214.08 216.63 428,865 +2.54(+1.19%)
Jun 15, 2023 211.46 214.61 211.46 214.09 253,842 +3.20(+1.52%)
Jun 14, 2023 213.78 214.45 210.27 210.89 246,518 -1.21(-0.57%)
Jun 13, 2023 208.86 212.42 207.56 212.10 329,791 +2.27(+1.08%)
Jun 12, 2023 210.73 211.83 208.71 209.83 267,003 -1.05(-0.50%)
Jun 09, 2023 212.54 213.18 209.92 210.88 367,442 -1.17(-0.55%)
Jun 08, 2023 209.77 213.85 209.34 212.05 403,004 +1.94(+0.92%)
Jun 07, 2023 205.44 210.66 204.15 210.11 388,013 +4.55(+2.22%)
Jun 06, 2023 203.46 205.77 203.17 205.56 308,560 +2.12(+1.04%)
Jun 05, 2023 204.33 204.72 201.93 203.44 432,182 +0.24(+0.12%)
Jun 02, 2023 198.26 203.62 197.06 203.21 383,575 +6.14(+3.12%)
Jun 01, 2023 198.18 198.83 196.19 197.07 384,242 -0.17(-0.08%)
May 31, 2023 197.67 198.46 194.06 197.23 489,765 -0.66(-0.33%)
May 30, 2023 196.46 198.41 195.70 197.89 292,408 +0.74(+0.38%)
May 26, 2023 194.05 198.11 193.38 197.15 380,748 +3.15(+1.63%)
May 25, 2023 195.40 196.98 190.51 193.99 405,213 -2.68(-1.36%)
May 24, 2023 197.32 198.47 196.26 196.68 284,891 -0.31(-0.16%)
May 23, 2023 197.29 198.46 195.63 196.99 323,358 -0.90(-0.45%)
May 22, 2023 195.34 198.95 194.46 197.88 409,979 +2.58(+1.32%)
May 19, 2023 197.30 198.38 194.50 195.30 1,209,569 -0.48(-0.24%)
May 18, 2023 194.52 196.24 192.12 195.78 402,286 +0.44(+0.22%)
May 17, 2023 192.31 195.62 192.31 195.34 421,692 +4.10(+2.14%)
May 16, 2023 191.48 192.31 190.71 191.24 229,523 -0.93(-0.48%)
May 15, 2023 190.39 192.26 189.71 192.17 244,044 +2.09(+1.10%)
May 12, 2023 192.86 192.86 189.00 190.08 273,911 -1.45(-0.76%)
May 11, 2023 191.64 193.03 189.93 191.53 338,879 -1.54(-0.80%)
May 10, 2023 189.82 193.29 189.33 193.06 370,340 +3.76(+1.98%)
May 09, 2023 189.30 190.86 188.23 189.31 468,464 +0.24(+0.13%)
May 08, 2023 192.66 194.98 188.94 189.06 347,184 -3.19(-1.66%)
May 05, 2023 187.53 193.30 187.42 192.26 456,361 +4.65(+2.48%)
May 04, 2023 195.81 195.81 183.50 187.60 618,247 -4.00(-2.09%)
May 03, 2023 192.42 193.64 190.97 191.60 342,305 +0.11(+0.06%)
May 02, 2023 196.08 196.08 190.80 191.50 415,921 -5.28(-2.69%)
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.