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, 2024 249.66 253.27 248.98 253.10 346,983 +3.18(+1.27%)
May 30, 2024 247.45 251.32 246.83 249.92 190,207 +2.91(+1.18%)
May 29, 2024 251.23 251.23 246.94 247.01 236,628 -4.43(-1.76%)
May 28, 2024 256.52 256.52 250.62 251.44 261,056 -3.43(-1.35%)
May 24, 2024 253.31 255.10 250.59 254.87 228,042 +3.30(+1.31%)
May 23, 2024 252.60 252.60 249.46 251.57 185,896 -1.60(-0.63%)
May 22, 2024 251.77 253.50 251.12 253.17 214,180 +0.73(+0.29%)
May 21, 2024 255.06 256.60 251.93 252.45 312,616 -1.82(-0.72%)
May 20, 2024 255.66 255.93 252.94 254.27 191,013 -0.01(-0.00%)
May 17, 2024 255.66 256.53 253.19 254.28 274,104 -0.56(-0.22%)
May 16, 2024 250.57 255.94 250.57 254.83 291,853 +4.51(+1.80%)
May 15, 2024 250.61 251.61 249.25 250.33 189,991 +0.12(+0.05%)
May 14, 2024 252.94 253.36 248.33 250.21 298,877 -2.41(-0.95%)
May 13, 2024 251.95 254.65 251.81 252.62 277,410 +1.89(+0.75%)
May 10, 2024 250.35 250.99 247.99 250.73 181,328 +1.06(+0.42%)
May 09, 2024 245.67 249.86 245.67 249.67 224,680 +4.03(+1.64%)
May 08, 2024 246.91 248.16 245.32 245.64 350,815 -1.64(-0.66%)
May 07, 2024 245.72 249.06 245.72 247.28 452,821 +1.97(+0.80%)
May 06, 2024 245.72 248.44 243.91 245.31 390,494 +0.36(+0.15%)
May 03, 2024 245.04 247.18 242.39 244.96 533,769 +1.03(+0.42%)
May 02, 2024 260.94 261.85 240.94 243.92 1,504,754 -31.70(-11.50%)
May 01, 2024 276.86 277.76 274.95 275.63 586,103 +0.13(+0.05%)
Apr 30, 2024 276.36 278.05 274.35 275.50 358,819 -1.61(-0.58%)
Apr 29, 2024 276.87 279.21 276.23 277.11 319,804 +1.57(+0.57%)
Apr 26, 2024 273.55 277.50 271.74 275.54 260,514 +0.98(+0.36%)
Apr 25, 2024 273.28 275.62 271.80 274.55 337,756 +0.14(+0.05%)
Apr 24, 2024 273.32 275.00 271.38 274.41 520,931 +1.36(+0.50%)
Apr 23, 2024 274.81 276.41 272.57 273.05 244,757 -0.02(-0.01%)
Apr 22, 2024 271.45 274.12 269.80 273.07 309,765 +2.82(+1.04%)
Apr 19, 2024 268.75 271.21 268.40 270.25 348,452 +2.81(+1.05%)
Apr 18, 2024 270.46 272.15 267.17 267.45 275,523 -2.37(-0.88%)
Apr 17, 2024 274.74 274.76 269.34 269.82 286,655 -2.77(-1.01%)
Apr 16, 2024 274.66 274.66 271.30 272.58 246,706 -1.00(-0.36%)
Apr 15, 2024 278.06 279.24 273.47 273.58 341,834 -0.72(-0.26%)
Apr 12, 2024 273.93 278.11 273.93 274.29 404,151 -0.59(-0.21%)
Apr 11, 2024 273.54 276.02 271.62 274.88 302,268 +1.15(+0.42%)
Apr 10, 2024 271.71 275.81 271.71 273.73 419,956 -0.35(-0.13%)
Apr 09, 2024 282.10 283.49 272.11 274.07 545,493 -10.13(-3.56%)
Apr 08, 2024 285.50 286.07 283.68 284.20 360,369 -0.40(-0.14%)
Apr 05, 2024 283.85 286.40 283.48 284.60 200,309 -0.13(-0.05%)
Apr 04, 2024 287.10 287.76 282.76 284.73 332,907 -0.18(-0.06%)
Apr 03, 2024 285.78 287.35 283.34 284.91 252,388 -1.07(-0.38%)
Apr 02, 2024 286.25 287.57 285.11 285.98 286,434 -0.13(-0.05%)
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.