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 (%)
Sep 30, 2019 193.13 194.81 191.47 191.68 201,712 -1.45(-0.75%)
Sep 27, 2019 194.88 195.58 191.69 193.13 253,575 -0.79(-0.41%)
Sep 26, 2019 193.95 194.99 192.69 193.92 251,362 +0.46(+0.24%)
Sep 25, 2019 193.23 194.07 192.21 193.46 201,884 +1.00(+0.52%)
Sep 24, 2019 193.60 194.93 192.15 192.45 259,798 +0.27(+0.14%)
Sep 23, 2019 193.14 194.04 192.03 192.18 210,257 -2.25(-1.15%)
Sep 20, 2019 198.19 198.41 193.91 194.42 493,782 -3.29(-1.67%)
Sep 19, 2019 199.43 199.82 197.56 197.72 201,513 -1.12(-0.56%)
Sep 18, 2019 200.01 200.13 196.88 198.84 310,953 -1.25(-0.62%)
Sep 17, 2019 200.70 201.75 198.52 200.09 289,168 -1.43(-0.71%)
Sep 16, 2019 199.11 202.22 198.97 201.52 306,168 +3.94(+1.99%)
Sep 13, 2019 196.98 198.99 196.98 197.58 273,353 +1.38(+0.70%)
Sep 12, 2019 199.51 199.91 195.38 196.21 371,545 -3.25(-1.63%)
Sep 11, 2019 197.52 199.91 196.81 199.46 222,406 +2.26(+1.15%)
Sep 10, 2019 195.14 197.24 192.81 197.19 249,707 +2.20(+1.13%)
Sep 09, 2019 195.06 196.18 192.38 194.99 405,592 +0.41(+0.21%)
Sep 06, 2019 194.88 196.58 193.85 194.59 255,785 +0.69(+0.35%)
Sep 05, 2019 190.10 194.32 190.00 193.90 422,712 +5.14(+2.72%)
Sep 04, 2019 189.81 190.37 187.98 188.76 257,237 +0.47(+0.25%)
Sep 03, 2019 187.06 188.69 185.75 188.29 223,282 -0.87(-0.46%)
Aug 30, 2019 189.10 190.26 188.55 189.16 176,232 +1.56(+0.83%)
Aug 29, 2019 185.87 188.14 185.12 187.59 200,757 +3.91(+2.13%)
Aug 28, 2019 181.68 184.56 180.65 183.68 248,807 +1.08(+0.59%)
Aug 27, 2019 185.12 185.43 181.63 182.60 167,663 -1.81(-0.98%)
Aug 26, 2019 185.86 186.24 182.51 184.41 316,319 +0.32(+0.17%)
Aug 23, 2019 187.38 188.85 183.29 184.09 374,596 -3.85(-2.05%)
Aug 22, 2019 189.29 189.75 186.72 187.94 174,265 -0.80(-0.42%)
Aug 21, 2019 188.87 190.00 187.88 188.75 202,569 +1.73(+0.93%)
Aug 20, 2019 187.17 187.71 185.92 187.01 179,543 -0.66(-0.35%)
Aug 19, 2019 188.69 189.23 187.38 187.67 203,507 +1.28(+0.69%)
Aug 16, 2019 185.02 187.67 183.82 186.39 322,557 +2.59(+1.41%)
Aug 15, 2019 181.42 184.01 180.25 183.81 339,131 +2.83(+1.56%)
Aug 14, 2019 181.54 182.34 179.61 180.98 366,891 -2.64(-1.44%)
Aug 13, 2019 184.29 186.70 183.18 183.62 199,306 -0.15(-0.08%)
Aug 12, 2019 187.46 187.46 182.72 183.77 243,461 -4.91(-2.60%)
Aug 09, 2019 190.92 190.92 187.82 188.68 238,339 -2.49(-1.30%)
Aug 08, 2019 187.73 192.15 187.73 191.17 390,333 +4.28(+2.29%)
Aug 07, 2019 183.21 187.48 182.52 186.89 605,949 +1.14(+0.62%)
Aug 06, 2019 182.96 186.31 181.41 185.75 490,201 +3.91(+2.15%)
Aug 05, 2019 183.43 185.49 177.93 181.83 569,017 -3.99(-2.15%)
Aug 02, 2019 192.82 193.71 183.59 185.83 945,479 -7.95(-4.10%)
Aug 01, 2019 189.27 195.04 185.06 193.78 1,262,352 -11.98(-5.82%)
Jul 31, 2019 210.10 211.95 205.75 205.75 421,555 -4.36(-2.08%)
Jul 30, 2019 208.99 210.14 207.49 210.11 209,762 -0.64(-0.30%)
Jul 29, 2019 210.98 211.41 209.22 210.75 167,331 -0.11(-0.05%)
Jul 26, 2019 210.42 211.33 209.34 210.86 212,042 +0.54(+0.26%)
Jul 25, 2019 210.59 212.58 209.59 210.32 343,296 -0.27(-0.13%)
Jul 24, 2019 206.78 211.45 206.78 210.59 194,418 +3.04(+1.46%)
Jul 23, 2019 207.68 208.44 204.44 207.56 200,995 +1.32(+0.64%)
Jul 22, 2019 206.98 207.03 204.14 206.24 306,777 -1.06(-0.51%)
Jul 19, 2019 208.38 209.87 206.94 207.30 172,540 +0.13(+0.07%)
Jul 18, 2019 208.17 208.17 204.30 207.17 268,042 -1.33(-0.64%)
Jul 17, 2019 211.93 211.93 207.66 208.50 275,142 -4.33(-2.03%)
Jul 16, 2019 212.05 214.35 211.72 212.83 246,878 +1.17(+0.55%)
Jul 15, 2019 211.55 211.70 209.11 211.66 198,173 +0.16(+0.08%)
Jul 12, 2019 210.33 212.18 209.45 211.49 203,276 +1.77(+0.84%)
Jul 11, 2019 207.54 209.95 206.60 209.73 289,167 +2.09(+1.01%)
Jul 10, 2019 209.39 209.97 207.17 207.64 243,688 -0.77(-0.37%)
Jul 09, 2019 205.20 208.59 204.17 208.40 249,302 +2.17(+1.05%)
Jul 08, 2019 206.09 207.40 205.27 206.23 216,094 -1.53(-0.74%)
Jul 05, 2019 208.99 209.32 205.22 207.76 186,188 -1.98(-0.95%)
Jul 03, 2019 206.86 210.04 206.61 209.75 198,616 +3.10(+1.50%)
Jul 02, 2019 202.90 209.12 202.53 206.64 563,068 +4.37(+2.16%)
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.