Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Huntington Ingalls Industries, Inc. Common Stock (NY:HII)

223.86 +0.48 (+0.21%)
Streaming Delayed Price Updated: 1:34 PM EDT, May 22, 2025 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 21, 2025 228.01 228.01 222.87 223.38 453,244 -4.64(-2.03%)
May 20, 2025 228.43 230.00 226.71 228.02 420,442 -1.33(-0.58%)
May 19, 2025 229.55 232.27 227.75 229.35 518,392 -0.70(-0.30%)
May 16, 2025 229.01 230.44 227.02 230.05 311,397 +1.89(+0.83%)
May 15, 2025 227.36 229.04 224.32 228.16 385,745 +5.05(+2.26%)
May 14, 2025 225.43 225.69 219.71 223.11 522,281 -2.62(-1.16%)
May 13, 2025 229.38 229.72 224.73 225.73 479,280 -4.01(-1.75%)
May 12, 2025 235.00 235.60 227.68 229.74 530,132 -1.89(-0.82%)
May 09, 2025 235.00 235.27 230.22 231.63 329,322 -1.32(-0.57%)
May 08, 2025 231.48 234.63 229.49 232.95 522,313 +2.74(+1.19%)
May 07, 2025 231.61 234.22 230.16 230.21 429,004 -2.69(-1.16%)
May 06, 2025 231.15 233.78 229.45 232.90 504,547 -0.28(-0.12%)
May 05, 2025 231.61 234.43 228.94 233.18 604,225 +3.16(+1.37%)
May 02, 2025 230.17 232.85 223.52 230.02 668,974 +2.54(+1.12%)
May 01, 2025 237.86 238.00 222.02 227.48 1,063,394 -2.86(-1.24%)
Apr 30, 2025 230.02 230.97 226.40 230.34 748,818 -0.03(-0.01%)
Apr 29, 2025 227.05 231.84 227.05 230.37 503,902 +2.02(+0.88%)
Apr 28, 2025 232.00 232.35 225.53 228.35 679,130 +2.30(+1.02%)
Apr 25, 2025 222.36 226.39 222.36 226.05 570,331 +4.15(+1.87%)
Apr 24, 2025 219.77 222.25 217.01 221.90 824,199 +3.97(+1.82%)
Apr 23, 2025 219.00 221.25 215.46 217.93 793,436 +0.71(+0.33%)
Apr 22, 2025 215.23 219.61 211.49 217.22 871,703 -0.64(-0.29%)
Apr 21, 2025 218.32 221.54 215.36 217.86 478,041 -1.62(-0.74%)
Apr 17, 2025 214.05 220.38 213.58 219.48 793,549 +3.88(+1.80%)
Apr 16, 2025 216.24 218.51 213.65 215.60 614,885 -2.38(-1.09%)
Apr 15, 2025 218.66 221.51 217.41 217.98 722,759 -1.97(-0.90%)
Apr 14, 2025 216.69 221.47 213.41 219.95 1,152,180 +4.21(+1.95%)
Apr 11, 2025 208.66 218.78 207.36 215.74 1,474,113 +14.85(+7.39%)
Apr 10, 2025 196.85 203.77 195.32 200.89 835,052 +0.81(+0.40%)
Apr 09, 2025 182.88 202.54 182.79 200.08 1,008,922 +12.54(+6.69%)
Apr 08, 2025 192.99 195.67 184.46 187.54 822,848 +4.23(+2.31%)
Apr 07, 2025 181.28 189.40 177.42 183.31 826,359 -1.64(-0.89%)
Apr 04, 2025 194.14 195.93 184.60 184.95 855,917 -14.27(-7.16%)
Apr 03, 2025 202.50 206.93 197.23 199.22 690,685 -5.71(-2.79%)
Apr 02, 2025 200.00 205.43 198.95 204.93 500,212 +2.73(+1.35%)
Apr 01, 2025 204.42 205.29 200.86 202.20 549,872 -1.84(-0.90%)
Mar 31, 2025 204.01 206.68 202.28 204.04 666,737 -1.28(-0.62%)
Mar 28, 2025 202.87 205.82 202.80 205.32 560,260 +2.17(+1.07%)
Mar 27, 2025 203.57 204.88 200.75 203.15 350,559 -0.12(-0.06%)
Mar 26, 2025 206.37 207.15 202.44 203.27 438,258 -2.98(-1.44%)
Mar 25, 2025 205.49 207.64 204.21 206.25 557,525 +0.36(+0.17%)
Mar 24, 2025 202.29 206.73 201.24 205.89 525,565 +4.42(+2.19%)
Mar 21, 2025 201.52 203.52 199.01 201.47 1,446,315 -0.24(-0.12%)
Mar 20, 2025 206.27 206.41 200.78 201.71 650,723 -5.72(-2.76%)
Mar 19, 2025 208.09 211.25 206.71 207.43 518,794 -1.14(-0.55%)
Mar 18, 2025 206.44 210.00 204.44 208.57 681,759 +1.44(+0.70%)
Mar 17, 2025 196.61 208.80 196.61 207.13 1,200,829 +10.97(+5.59%)
Mar 14, 2025 196.40 198.18 194.83 196.16 790,787 +0.65(+0.33%)
Mar 13, 2025 191.57 198.14 191.57 195.51 755,083 +3.78(+1.97%)
Mar 12, 2025 194.37 195.85 188.01 191.73 498,848 -3.28(-1.68%)
Mar 11, 2025 196.90 196.90 190.35 195.01 947,065 -2.02(-1.03%)
Mar 10, 2025 193.34 204.27 193.15 197.03 1,037,679 +1.06(+0.54%)
Mar 07, 2025 191.91 197.84 190.49 195.97 929,276 +2.04(+1.05%)
Mar 06, 2025 191.91 195.42 187.39 193.93 1,177,940 +0.34(+0.18%)
Mar 05, 2025 186.50 195.25 181.00 193.59 1,782,667 +21.29(+12.36%)
Mar 04, 2025 170.05 175.65 167.70 172.30 919,513 -0.38(-0.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.