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

Huntington Ingalls Industries (NY: HII )

267.51 -0.52 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Feb 29, 2024 289.45 290.00 287.23 288.78 317,904 -0.23(-0.08%)
Feb 28, 2024 287.17 289.97 287.02 289.00 260,303 +2.34(+0.82%)
Feb 27, 2024 284.99 286.86 283.00 286.67 203,791 +1.15(+0.40%)
Feb 26, 2024 285.93 287.06 284.16 285.52 220,882 +0.19(+0.07%)
Feb 23, 2024 285.07 286.68 284.53 285.33 183,141 +0.84(+0.30%)
Feb 22, 2024 284.65 284.94 281.72 284.49 201,910 +0.46(+0.16%)
Feb 21, 2024 281.82 284.58 281.13 284.03 238,304 +3.28(+1.17%)
Feb 20, 2024 281.45 283.91 280.52 280.75 259,525 -0.29(-0.10%)
Feb 16, 2024 280.59 283.25 279.31 281.04 267,007 +0.10(+0.04%)
Feb 15, 2024 277.36 281.07 277.35 280.94 305,282 +4.61(+1.67%)
Feb 14, 2024 272.99 276.72 272.56 276.32 268,362 +5.13(+1.89%)
Feb 13, 2024 270.52 273.17 269.50 271.20 317,377 -0.62(-0.23%)
Feb 12, 2024 270.08 272.80 270.08 271.82 162,597 +1.81(+0.67%)
Feb 09, 2024 268.84 270.42 267.16 270.01 199,833 +1.75(+0.65%)
Feb 08, 2024 270.66 271.48 266.32 268.26 283,584 -2.57(-0.95%)
Feb 07, 2024 262.83 271.93 262.51 270.83 479,747 +8.40(+3.20%)
Feb 06, 2024 262.00 263.73 261.26 262.44 398,420 +0.29(+0.11%)
Feb 05, 2024 262.49 263.97 259.27 262.15 251,159 -2.53(-0.96%)
Feb 02, 2024 262.30 265.50 259.62 264.68 328,926 +0.68(+0.26%)
Feb 01, 2024 260.25 264.69 250.58 264.00 789,260 +8.76(+3.43%)
Jan 31, 2024 257.50 259.26 254.31 255.24 450,188 -1.38(-0.54%)
Jan 30, 2024 254.91 256.91 253.80 256.62 311,090 +1.71(+0.67%)
Jan 29, 2024 252.69 254.91 252.09 254.91 379,525 +2.90(+1.15%)
Jan 26, 2024 251.84 253.06 250.48 252.02 392,838 +1.23(+0.49%)
Jan 25, 2024 250.55 251.02 248.18 250.78 264,850 +0.75(+0.30%)
Jan 24, 2024 252.36 254.23 249.39 250.03 284,765 -2.14(-0.85%)
Jan 23, 2024 253.34 254.45 250.92 252.17 178,301 -0.95(-0.37%)
Jan 22, 2024 253.46 255.63 252.29 253.12 238,114 +0.53(+0.21%)
Jan 19, 2024 257.44 257.44 251.73 252.59 291,598 -3.90(-1.52%)
Jan 18, 2024 252.03 256.60 250.76 256.49 312,406 +5.30(+2.11%)
Jan 17, 2024 250.06 254.71 250.06 251.19 208,554 -0.37(-0.15%)
Jan 16, 2024 250.36 252.49 248.69 251.55 217,263 +0.49(+0.20%)
Jan 12, 2024 249.67 251.16 248.16 251.06 207,730 +3.99(+1.62%)
Jan 11, 2024 248.69 248.69 245.24 247.07 193,282 -2.16(-0.87%)
Jan 10, 2024 249.52 251.37 248.78 249.23 157,336 -0.41(-0.17%)
Jan 09, 2024 250.60 250.60 248.93 249.64 129,866 -2.09(-0.83%)
Jan 08, 2024 247.27 251.80 246.45 251.73 269,407 +2.82(+1.13%)
Jan 05, 2024 251.28 251.28 245.11 248.91 646,268 -3.76(-1.49%)
Jan 04, 2024 253.87 255.38 252.33 252.68 226,841 +0.02(+0.01%)
Jan 03, 2024 256.30 256.30 252.61 252.66 279,959 -3.76(-1.46%)
Jan 02, 2024 255.40 257.70 255.32 256.41 175,550 +0.46(+0.18%)
Dec 29, 2023 254.80 256.30 254.23 255.95 170,605 +1.15(+0.45%)
Dec 28, 2023 254.15 255.64 254.06 254.80 119,132 +0.16(+0.06%)
Dec 27, 2023 253.44 255.04 253.17 254.64 109,854 +0.47(+0.19%)
Dec 26, 2023 252.53 254.44 252.21 254.16 80,342 +1.72(+0.68%)
Dec 22, 2023 251.78 253.25 251.24 252.45 135,559 +2.04(+0.82%)
Dec 21, 2023 250.38 251.03 248.70 250.41 110,090 +1.57(+0.63%)
Dec 20, 2023 252.39 253.49 248.78 248.84 209,674 -4.51(-1.78%)
Dec 19, 2023 252.06 253.47 250.83 253.36 206,355 +1.96(+0.78%)
Dec 18, 2023 250.07 251.68 249.84 251.40 265,176 +1.45(+0.58%)
Dec 15, 2023 251.04 253.37 249.95 249.95 1,274,734 -2.25(-0.89%)
Dec 14, 2023 254.13 254.15 248.67 252.19 473,114 -1.73(-0.68%)
Dec 13, 2023 250.86 254.88 249.64 253.93 350,000 +3.06(+1.22%)
Dec 12, 2023 246.74 252.45 246.22 250.86 439,141 +4.04(+1.64%)
Dec 11, 2023 243.74 247.01 243.18 246.82 421,555 +3.44(+1.41%)
Dec 08, 2023 242.08 243.74 241.42 243.38 239,380 +1.68(+0.69%)
Dec 07, 2023 240.73 241.83 240.00 241.71 209,552 +1.58(+0.66%)
Dec 06, 2023 237.47 240.20 237.47 240.13 186,259 +3.06(+1.29%)
Dec 05, 2023 238.38 238.63 236.46 237.06 234,292 -2.09(-0.87%)
Dec 04, 2023 234.37 239.20 234.37 239.15 312,908 +3.81(+1.62%)
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.