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 (%)
Feb 28, 2020 190.36 193.92 183.45 187.67 1,174,477 -8.88(-4.52%)
Feb 27, 2020 194.47 200.26 192.92 196.54 732,731 -3.18(-1.59%)
Feb 26, 2020 203.95 206.56 199.00 199.72 467,159 -2.79(-1.38%)
Feb 25, 2020 213.85 214.35 201.42 202.51 418,345 -10.91(-5.11%)
Feb 24, 2020 210.43 214.81 208.53 213.42 401,969 -1.07(-0.50%)
Feb 21, 2020 214.76 215.82 212.79 214.50 270,904 -1.27(-0.59%)
Feb 20, 2020 213.59 217.68 213.51 215.77 398,588 +1.56(+0.73%)
Feb 19, 2020 217.46 218.41 213.63 214.21 592,292 -1.64(-0.76%)
Feb 18, 2020 222.66 222.76 215.62 215.84 735,252 -7.92(-3.54%)
Feb 14, 2020 228.78 229.33 222.98 223.76 575,699 -3.77(-1.66%)
Feb 13, 2020 236.35 240.52 226.37 227.53 699,494 -17.92(-7.30%)
Feb 12, 2020 244.69 245.45 241.74 245.45 399,830 +1.83(+0.75%)
Feb 11, 2020 245.52 245.92 241.87 243.62 297,233 -0.77(-0.32%)
Feb 10, 2020 244.22 246.41 242.34 244.40 266,331 -0.20(-0.08%)
Feb 07, 2020 243.22 245.02 242.99 244.60 206,204 +0.87(+0.36%)
Feb 06, 2020 246.30 246.30 243.55 243.72 221,275 -1.25(-0.51%)
Feb 05, 2020 242.65 245.79 241.23 244.98 246,869 +4.09(+1.70%)
Feb 04, 2020 240.03 242.72 239.93 240.89 274,712 +3.37(+1.42%)
Feb 03, 2020 238.68 242.21 236.96 237.52 299,965 +0.32(+0.13%)
Jan 31, 2020 240.86 241.43 235.25 237.20 422,421 -4.37(-1.81%)
Jan 30, 2020 237.74 241.72 237.74 241.57 297,574 +1.34(+0.56%)
Jan 29, 2020 250.00 250.21 238.18 240.23 668,082 -9.05(-3.63%)
Jan 28, 2020 249.79 251.69 246.60 249.29 351,603 +0.17(+0.07%)
Jan 27, 2020 247.26 250.36 246.49 249.11 254,490 -2.15(-0.85%)
Jan 24, 2020 252.43 252.47 249.40 251.26 249,887 -0.57(-0.23%)
Jan 23, 2020 250.22 252.84 249.36 251.83 184,151 +1.24(+0.49%)
Jan 22, 2020 250.98 251.82 248.75 250.59 268,767 -2.57(-1.02%)
Jan 21, 2020 251.74 254.10 250.81 253.17 328,834 +0.69(+0.27%)
Jan 17, 2020 252.90 253.00 251.54 252.48 221,719 +1.13(+0.45%)
Jan 16, 2020 250.26 251.79 249.72 251.35 378,788 +2.24(+0.90%)
Jan 15, 2020 246.91 250.84 246.91 249.10 260,792 +2.46(+1.00%)
Jan 14, 2020 248.53 248.53 245.77 246.64 339,329 -3.12(-1.25%)
Jan 13, 2020 246.56 250.26 245.55 249.76 203,889 +3.53(+1.43%)
Jan 10, 2020 251.06 254.20 245.89 246.23 422,861 -4.61(-1.84%)
Jan 09, 2020 245.31 251.76 244.51 250.84 1,058,538 +6.41(+2.62%)
Jan 08, 2020 244.19 247.91 242.03 244.43 1,160,845 +1.36(+0.56%)
Jan 07, 2020 240.83 243.86 239.06 243.07 476,392 +2.24(+0.93%)
Jan 06, 2020 241.72 242.90 238.89 240.83 500,264 +1.36(+0.57%)
Jan 03, 2020 230.11 239.75 228.94 239.47 448,939 +6.95(+2.99%)
Jan 02, 2020 229.02 232.52 228.12 232.52 225,379 +4.52(+1.98%)
Dec 31, 2019 228.93 230.41 227.56 228.00 157,569 -0.84(-0.37%)
Dec 30, 2019 228.55 230.13 227.72 228.85 135,300 +0.67(+0.29%)
Dec 27, 2019 230.29 230.70 227.99 228.17 164,061 -1.39(-0.61%)
Dec 26, 2019 230.97 231.56 228.37 229.56 159,440 -1.26(-0.55%)
Dec 24, 2019 232.79 233.24 230.33 230.83 101,781 -1.36(-0.59%)
Dec 23, 2019 231.45 233.95 230.01 232.19 223,155 +1.25(+0.54%)
Dec 20, 2019 236.31 236.31 229.27 230.94 634,567 -0.12(-0.05%)
Dec 19, 2019 228.70 231.13 227.91 231.06 368,569 +2.30(+1.01%)
Dec 18, 2019 229.52 229.56 227.43 228.76 320,027 -0.63(-0.27%)
Dec 17, 2019 229.47 229.64 227.72 229.38 255,181 +0.08(+0.04%)
Dec 16, 2019 229.60 230.61 228.37 229.30 238,492 +0.97(+0.43%)
Dec 13, 2019 230.07 232.46 227.82 228.33 194,540 -3.01(-1.30%)
Dec 12, 2019 230.56 232.91 230.49 231.34 248,561 +0.74(+0.32%)
Dec 11, 2019 229.08 230.65 227.73 230.60 268,995 +1.78(+0.78%)
Dec 10, 2019 230.39 231.01 228.39 228.82 230,144 -1.32(-0.57%)
Dec 09, 2019 229.65 231.00 227.92 230.14 268,140 -0.16(-0.07%)
Dec 06, 2019 231.58 231.93 229.97 230.30 277,066 +1.25(+0.55%)
Dec 05, 2019 231.92 232.26 228.33 229.05 429,978 -2.25(-0.97%)
Dec 04, 2019 227.47 232.25 227.20 231.29 490,504 +4.80(+2.12%)
Dec 03, 2019 225.47 228.05 225.03 226.49 419,644 -0.75(-0.33%)
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.