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 )

195.51 +3.78 (+1.97%)
Official Closing Price Updated: 4:10 PM EDT, Mar 13, 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 (%)
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%)
Mar 03, 2025 178.63 178.96 170.86 172.68 1,292,333 -2.90(-1.65%)
Feb 28, 2025 173.16 175.75 171.56 175.58 2,520,949 +1.30(+0.75%)
Feb 27, 2025 173.62 175.88 172.57 174.28 769,484 +1.09(+0.63%)
Feb 26, 2025 175.79 176.63 172.08 173.19 727,940 -2.29(-1.30%)
Feb 25, 2025 169.00 175.91 168.83 175.48 1,143,050 +6.67(+3.95%)
Feb 24, 2025 171.67 172.73 168.76 168.81 820,649 -1.48(-0.87%)
Feb 21, 2025 177.53 178.29 170.20 170.29 830,205 -7.60(-4.27%)
Feb 20, 2025 174.34 179.89 173.78 177.89 903,758 +4.12(+2.37%)
Feb 19, 2025 171.00 174.51 170.84 173.77 1,099,038 +4.06(+2.39%)
Feb 18, 2025 165.00 171.46 164.69 169.71 1,212,065 +8.44(+5.23%)
Feb 14, 2025 161.98 163.38 159.41 161.27 848,384 +0.45(+0.28%)
Feb 13, 2025 165.00 165.73 160.69 160.82 787,062 -2.67(-1.63%)
Feb 12, 2025 166.22 167.92 162.86 163.49 720,783 -4.28(-2.55%)
Feb 11, 2025 167.50 168.21 165.55 167.77 567,267 -0.50(-0.30%)
Feb 10, 2025 169.24 173.00 167.50 168.27 801,273 -0.22(-0.13%)
Feb 07, 2025 162.02 169.96 161.96 168.49 1,683,127 +8.74(+5.47%)
Feb 06, 2025 171.18 175.00 158.88 159.75 2,386,348 -35.83(-18.32%)
Feb 05, 2025 197.36 197.87 194.12 195.58 645,750 -0.18(-0.09%)
Feb 04, 2025 195.65 197.54 194.76 195.76 395,457 -0.80(-0.41%)
Feb 03, 2025 195.05 197.90 191.61 196.56 549,623 -0.70(-0.35%)
Jan 31, 2025 196.13 198.22 194.23 197.26 388,538 +1.76(+0.90%)
Jan 30, 2025 193.27 195.81 190.88 195.50 469,273 +2.61(+1.35%)
Jan 29, 2025 195.31 197.04 191.94 192.89 559,746 -2.88(-1.47%)
Jan 28, 2025 203.20 203.20 193.79 195.77 495,076 -7.22(-3.56%)
Jan 27, 2025 203.35 206.59 201.64 202.99 414,310 +0.27(+0.13%)
Jan 24, 2025 203.71 204.20 201.84 202.72 337,871 -1.42(-0.70%)
Jan 23, 2025 206.33 207.17 199.87 204.14 482,247 -1.03(-0.50%)
Jan 22, 2025 207.51 207.68 204.86 205.17 590,084 -3.44(-1.65%)
Jan 21, 2025 204.79 209.24 204.50 208.61 549,219 +6.06(+2.99%)
Jan 17, 2025 202.50 204.07 200.58 202.55 640,658 +1.53(+0.76%)
Jan 16, 2025 198.19 202.31 196.65 201.02 411,146 +2.32(+1.17%)
Jan 15, 2025 200.37 200.45 196.69 198.70 346,259 +1.27(+0.64%)
Jan 14, 2025 195.13 197.55 193.14 197.43 429,477 +2.29(+1.17%)
Jan 13, 2025 190.55 195.88 189.04 195.14 463,997 +5.12(+2.69%)
Jan 10, 2025 188.01 190.40 187.01 190.02 370,192 +0.36(+0.19%)
Jan 08, 2025 188.97 190.75 186.25 189.66 342,127 +0.61(+0.32%)
Jan 07, 2025 187.87 191.10 187.34 189.05 469,809 +2.35(+1.26%)
Jan 06, 2025 189.29 190.31 186.30 186.70 493,018 -1.38(-0.73%)
Jan 03, 2025 187.86 188.94 187.29 188.08 403,664 +0.47(+0.25%)
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 and Conditions.