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 (%)
Dec 31, 2021 175.96 178.33 174.89 177.77 150,137 +1.44(+0.82%)
Dec 30, 2021 177.00 178.29 176.02 176.33 127,730 -0.24(-0.13%)
Dec 29, 2021 176.84 177.75 176.14 176.57 132,338 -0.76(-0.43%)
Dec 28, 2021 175.16 178.24 175.16 177.33 137,985 +2.00(+1.14%)
Dec 27, 2021 173.22 175.52 172.68 175.33 152,652 +1.88(+1.08%)
Dec 23, 2021 172.44 174.22 172.30 173.45 215,548 +1.78(+1.04%)
Dec 22, 2021 174.19 175.15 171.14 171.67 219,422 -2.67(-1.53%)
Dec 21, 2021 172.36 176.05 172.36 174.34 214,519 +3.39(+1.98%)
Dec 20, 2021 173.03 173.03 168.37 170.95 306,562 -4.31(-2.46%)
Dec 17, 2021 180.66 181.00 174.85 175.26 605,059 -4.40(-2.45%)
Dec 16, 2021 181.43 184.35 179.55 179.66 294,351 -0.65(-0.36%)
Dec 15, 2021 178.66 181.02 175.15 180.31 438,995 +3.06(+1.72%)
Dec 14, 2021 178.40 181.76 176.77 177.25 331,773 -1.09(-0.61%)
Dec 13, 2021 177.06 179.39 175.59 178.35 258,200 +1.31(+0.74%)
Dec 10, 2021 178.06 178.98 175.89 177.03 255,551 +0.02(+0.01%)
Dec 09, 2021 175.95 177.23 174.14 177.01 322,214 -0.37(-0.21%)
Dec 08, 2021 175.95 178.29 175.63 177.38 278,221 +1.57(+0.89%)
Dec 07, 2021 176.74 178.03 175.70 175.81 380,427 -1.12(-0.64%)
Dec 06, 2021 174.85 178.76 174.56 176.94 356,875 +4.48(+2.60%)
Dec 03, 2021 170.20 172.78 170.13 172.45 300,483 +2.73(+1.61%)
Dec 02, 2021 169.29 171.72 168.02 169.72 494,308 +1.63(+0.97%)
Dec 01, 2021 171.35 174.18 168.09 168.09 414,828 -0.89(-0.52%)
Nov 30, 2021 170.97 171.90 167.07 168.98 732,340 -4.01(-2.32%)
Nov 29, 2021 175.92 175.92 172.48 172.99 260,257 -1.48(-0.85%)
Nov 26, 2021 173.08 175.98 172.44 174.46 260,173 -3.06(-1.72%)
Nov 24, 2021 178.75 180.05 176.74 177.52 153,581 -1.48(-0.83%)
Nov 23, 2021 180.34 182.09 178.05 179.00 224,023 -1.21(-0.67%)
Nov 22, 2021 174.93 181.37 174.93 180.21 325,534 +5.41(+3.10%)
Nov 19, 2021 175.40 176.39 173.78 174.80 235,714 -0.39(-0.22%)
Nov 18, 2021 176.77 175.29 174.25 175.19 391,982 -1.42(-0.80%)
Nov 17, 2021 177.85 178.22 176.04 176.61 197,986 -1.54(-0.87%)
Nov 16, 2021 180.04 181.11 177.97 178.15 238,464 -1.98(-1.10%)
Nov 15, 2021 181.84 182.31 179.34 180.13 248,562 -1.52(-0.84%)
Nov 12, 2021 178.68 182.47 178.42 181.65 306,794 +2.98(+1.67%)
Nov 11, 2021 180.21 181.60 178.28 178.67 374,253 -4.68(-2.55%)
Nov 10, 2021 184.22 183.35 232,852 -0.88(-0.48%)
Nov 09, 2021 182.77 184.66 181.53 184.24 217,772 +0.59(+0.32%)
Nov 08, 2021 183.74 184.47 181.36 183.65 260,492 +0.10(+0.06%)
Nov 05, 2021 182.08 184.49 181.56 183.54 317,231 +2.56(+1.42%)
Nov 04, 2021 190.01 190.47 179.79 180.98 402,531 -8.17(-4.32%)
Nov 03, 2021 187.71 189.31 184.60 189.15 433,427 +0.05(+0.02%)
Nov 02, 2021 191.82 191.82 187.67 189.11 255,801 -2.06(-1.08%)
Nov 01, 2021 192.03 193.94 190.53 191.17 188,270 -0.61(-0.32%)
Oct 29, 2021 193.18 194.18 190.79 191.78 255,453 -1.69(-0.88%)
Oct 28, 2021 191.79 194.15 190.72 193.48 266,259 +1.78(+0.93%)
Oct 27, 2021 194.14 195.02 191.45 191.70 248,376 -1.61(-0.83%)
Oct 26, 2021 194.68 193.31 429,416 -7.70(-3.83%)
Oct 25, 2021 201.27 201.65 198.78 201.01 200,852 -0.33(-0.16%)
Oct 22, 2021 200.13 202.69 200.11 201.34 171,822 +1.61(+0.81%)
Oct 21, 2021 200.09 201.03 197.91 199.73 167,263 -0.56(-0.28%)
Oct 20, 2021 197.96 200.80 197.91 200.29 176,214 +2.18(+1.10%)
Oct 19, 2021 196.52 198.33 194.91 198.11 179,071 +1.86(+0.95%)
Oct 18, 2021 198.35 198.65 195.12 196.25 281,677 -2.90(-1.46%)
Oct 15, 2021 197.80 200.71 197.11 199.15 319,756 +1.95(+0.99%)
Oct 14, 2021 198.01 198.01 194.35 197.21 337,085 +0.46(+0.24%)
Oct 13, 2021 199.25 199.98 193.95 196.74 354,154 -3.97(-1.98%)
Oct 12, 2021 199.40 203.27 198.07 200.71 355,424 +1.28(+0.64%)
Oct 11, 2021 196.27 200.72 194.95 199.44 362,203 +4.19(+2.15%)
Oct 08, 2021 191.92 196.17 191.92 195.25 305,723 +3.34(+1.74%)
Oct 07, 2021 187.31 193.11 187.23 191.91 357,294 +5.75(+3.09%)
Oct 06, 2021 183.25 186.47 181.59 186.16 240,186 +1.75(+0.95%)
Oct 05, 2021 185.20 186.32 183.32 184.41 270,567 -0.12(-0.07%)
Oct 04, 2021 184.26 186.90 184.01 184.53 222,094 +0.83(+0.45%)
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.