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 (%)
Nov 30, 2022 220.49 224.62 217.84 224.52 544,222 +3.81(+1.73%)
Nov 29, 2022 221.87 224.22 220.25 220.71 399,225 -0.86(-0.39%)
Nov 28, 2022 221.03 222.94 219.90 221.57 520,817 -1.40(-0.63%)
Nov 25, 2022 222.00 223.07 221.16 222.97 118,899 +2.69(+1.22%)
Nov 23, 2022 221.01 223.59 217.50 220.28 349,601 -1.54(-0.69%)
Nov 22, 2022 225.19 226.14 220.81 221.82 447,553 -2.19(-0.98%)
Nov 21, 2022 218.44 226.02 218.04 224.02 549,677 +5.18(+2.37%)
Nov 18, 2022 216.34 221.53 216.34 218.84 986,700 +3.17(+1.47%)
Nov 17, 2022 214.54 216.64 213.58 215.67 655,245 +0.08(+0.04%)
Nov 16, 2022 215.05 217.02 213.46 215.59 539,148 +0.70(+0.33%)
Nov 15, 2022 214.08 216.93 211.40 214.89 869,959 +2.01(+0.95%)
Nov 14, 2022 218.83 222.09 212.86 212.88 767,309 -6.22(-2.84%)
Nov 11, 2022 228.08 229.13 216.56 219.10 820,938 -15.97(-6.79%)
Nov 10, 2022 234.68 236.89 230.95 235.07 307,050 +5.18(+2.25%)
Nov 09, 2022 234.82 234.99 228.68 229.89 299,026 -5.53(-2.35%)
Nov 08, 2022 234.80 237.48 233.49 235.41 300,132 +0.18(+0.08%)
Nov 07, 2022 234.42 236.26 231.30 235.23 335,628 +0.38(+0.16%)
Nov 04, 2022 235.54 238.70 230.43 234.86 375,439 -0.29(-0.12%)
Nov 03, 2022 236.35 237.89 222.95 235.15 852,182 -9.17(-3.76%)
Nov 02, 2022 245.84 243.04 244.32 495,592 -2.95(-1.19%)
Nov 01, 2022 247.98 250.33 246.76 247.27 303,850 -0.22(-0.09%)
Oct 31, 2022 245.57 248.36 245.00 247.49 306,154 -0.28(-0.11%)
Oct 28, 2022 245.52 250.13 241.09 247.77 424,468 +3.57(+1.46%)
Oct 27, 2022 243.84 247.19 243.68 244.19 350,114 +2.29(+0.95%)
Oct 26, 2022 244.65 247.37 241.43 241.90 335,890 -1.39(-0.57%)
Oct 25, 2022 241.24 244.42 240.99 243.29 338,574 +0.61(+0.25%)
Oct 24, 2022 242.59 249.80 242.38 242.68 807,721 +2.11(+0.88%)
Oct 21, 2022 234.51 241.82 233.03 240.57 453,924 +6.62(+2.83%)
Oct 20, 2022 233.40 236.26 232.56 233.95 478,521 -0.12(-0.05%)
Oct 19, 2022 228.11 234.30 228.11 234.08 432,307 +4.40(+1.92%)
Oct 18, 2022 221.73 230.11 221.26 229.68 454,502 +10.17(+4.63%)
Oct 17, 2022 217.26 222.91 216.65 219.51 243,421 +4.66(+2.17%)
Oct 14, 2022 222.18 222.18 212.26 214.85 333,817 -7.21(-3.25%)
Oct 13, 2022 215.86 223.34 214.94 222.06 230,874 +3.81(+1.75%)
Oct 12, 2022 224.25 224.73 218.10 218.25 358,149 -7.70(-3.41%)
Oct 11, 2022 226.38 228.77 224.81 225.95 352,426 -0.35(-0.15%)
Oct 10, 2022 226.20 230.22 225.10 226.30 247,387 +2.10(+0.94%)
Oct 07, 2022 223.00 224.37 221.57 224.20 426,601 +1.02(+0.46%)
Oct 06, 2022 224.43 225.71 222.93 223.18 229,829 -1.15(-0.51%)
Oct 05, 2022 222.16 225.89 221.19 224.32 244,195 +0.79(+0.35%)
Oct 04, 2022 219.91 223.60 219.91 223.53 316,167 +4.92(+2.25%)
Oct 03, 2022 215.89 220.38 215.16 218.62 305,631 +5.37(+2.52%)
Sep 30, 2022 213.87 216.78 212.37 213.24 275,231 -1.76(-0.82%)
Sep 29, 2022 216.31 216.31 211.33 215.00 273,289 -1.94(-0.90%)
Sep 28, 2022 217.26 218.45 213.49 216.95 380,493 +0.43(+0.20%)
Sep 27, 2022 219.66 221.10 215.66 216.52 338,130 -1.89(-0.86%)
Sep 26, 2022 220.85 223.15 218.29 218.40 296,608 -3.28(-1.48%)
Sep 23, 2022 224.61 224.99 217.19 221.69 307,434 -5.03(-2.22%)
Sep 22, 2022 225.10 231.39 221.42 226.72 551,365 +2.81(+1.26%)
Sep 21, 2022 229.33 233.44 223.82 223.91 322,120 -0.22(-0.10%)
Sep 20, 2022 224.79 224.79 222.19 224.13 201,963 -1.73(-0.77%)
Sep 19, 2022 222.24 225.91 221.87 225.86 268,207 +2.41(+1.08%)
Sep 16, 2022 222.96 223.91 219.03 223.46 531,885 -0.18(-0.08%)
Sep 15, 2022 223.24 226.05 222.08 223.64 404,921 -0.55(-0.24%)
Sep 14, 2022 220.46 225.46 219.66 224.19 410,956 +3.45(+1.56%)
Sep 13, 2022 223.59 225.58 220.00 220.74 599,736 -5.50(-2.43%)
Sep 12, 2022 226.85 227.62 225.47 226.24 517,953 -0.29(-0.13%)
Sep 09, 2022 223.61 227.47 223.61 226.53 395,113 +2.99(+1.34%)
Sep 08, 2022 223.87 225.07 221.82 223.53 558,507 -0.44(-0.20%)
Sep 07, 2022 219.36 224.76 219.07 223.98 453,842 +3.44(+1.56%)
Sep 06, 2022 220.01 221.35 218.97 220.54 610,072 +2.19(+1.01%)
Sep 02, 2022 221.19 224.23 217.52 218.35 910,041 -0.65(-0.30%)
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.