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 (%)
Jun 30, 2021 195.42 198.91 193.61 198.22 217,711 +2.75(+1.41%)
Jun 29, 2021 198.86 199.88 195.30 195.47 251,268 -3.13(-1.58%)
Jun 28, 2021 200.05 200.05 197.37 198.60 143,994 -1.99(-0.99%)
Jun 25, 2021 198.37 201.07 198.13 200.60 259,756 +2.08(+1.05%)
Jun 24, 2021 197.49 199.27 195.79 198.52 229,331 +1.49(+0.75%)
Jun 23, 2021 198.74 199.18 197.03 197.03 156,070 -1.98(-1.00%)
Jun 22, 2021 199.26 199.83 196.43 199.02 246,721 -1.36(-0.68%)
Jun 21, 2021 196.27 201.16 196.27 200.38 247,861 +5.52(+2.83%)
Jun 18, 2021 196.56 197.70 194.80 194.86 400,808 -4.19(-2.11%)
Jun 17, 2021 203.91 204.40 197.64 199.06 237,682 -4.84(-2.38%)
Jun 16, 2021 206.75 207.65 203.76 203.90 235,290 -3.10(-1.50%)
Jun 15, 2021 206.74 207.77 206.14 207.00 211,594 +0.27(+0.13%)
Jun 14, 2021 207.86 207.88 205.27 206.73 197,519 -1.13(-0.54%)
Jun 11, 2021 208.32 209.06 206.80 207.86 167,755 +0.24(+0.11%)
Jun 10, 2021 210.13 210.80 207.39 207.62 153,855 -0.26(-0.13%)
Jun 09, 2021 209.61 210.68 207.54 207.89 297,773 -1.53(-0.73%)
Jun 08, 2021 207.77 210.12 206.22 209.42 174,235 +1.30(+0.62%)
Jun 07, 2021 209.15 209.50 206.09 208.12 377,591 -0.91(-0.44%)
Jun 04, 2021 206.80 210.22 206.79 209.04 257,844 +1.54(+0.74%)
Jun 03, 2021 205.74 207.50 201.56 207.49 325,358 +1.59(+0.77%)
Jun 02, 2021 205.04 206.04 203.19 205.90 266,101 +0.78(+0.38%)
Jun 01, 2021 205.88 207.61 203.55 205.12 269,053 +1.77(+0.87%)
May 28, 2021 203.50 203.62 201.79 203.35 255,400 +0.55(+0.27%)
May 27, 2021 201.61 203.81 201.35 202.80 595,038 +3.74(+1.88%)
May 26, 2021 197.95 199.18 195.01 199.06 559,422 +0.84(+0.42%)
May 25, 2021 201.99 203.10 197.54 198.22 308,776 -3.81(-1.88%)
May 24, 2021 200.72 202.41 199.38 202.02 309,620 +2.13(+1.07%)
May 21, 2021 199.66 201.96 198.94 199.89 170,033 +1.04(+0.52%)
May 20, 2021 199.43 199.96 198.07 198.85 223,630 -0.58(-0.29%)
May 19, 2021 198.99 199.61 195.95 199.43 221,601 -0.18(-0.09%)
May 18, 2021 202.39 203.87 199.47 199.61 139,867 -3.25(-1.60%)
May 17, 2021 202.50 204.06 200.61 202.85 197,733 +0.59(+0.29%)
May 14, 2021 202.34 202.72 200.57 202.26 141,099 +0.86(+0.43%)
May 13, 2021 197.43 202.33 196.56 201.41 197,983 +2.95(+1.48%)
May 12, 2021 201.92 203.27 198.41 198.46 247,830 -2.40(-1.19%)
May 11, 2021 204.28 204.28 199.12 200.85 250,620 -4.37(-2.13%)
May 10, 2021 204.84 209.36 204.13 205.22 289,287 +2.23(+1.10%)
May 07, 2021 202.37 203.77 200.83 203.00 230,323 -1.23(-0.60%)
May 06, 2021 200.89 208.60 200.80 204.23 572,309 +5.09(+2.56%)
May 05, 2021 200.23 200.46 196.21 199.14 356,871 -1.42(-0.71%)
May 04, 2021 200.73 202.30 199.64 200.56 257,451 -0.70(-0.35%)
May 03, 2021 199.46 202.16 197.77 201.26 260,519 +2.64(+1.33%)
Apr 30, 2021 198.36 199.49 197.17 198.63 242,756 -0.61(-0.31%)
Apr 29, 2021 197.33 200.60 197.33 199.23 307,967 +2.55(+1.30%)
Apr 28, 2021 193.42 196.98 193.42 196.68 266,163 +2.61(+1.34%)
Apr 27, 2021 193.42 195.66 193.14 194.07 401,966 +0.45(+0.23%)
Apr 26, 2021 193.99 194.67 192.26 193.62 323,087 +0.78(+0.41%)
Apr 23, 2021 191.79 193.82 191.19 192.84 318,972 +2.10(+1.10%)
Apr 22, 2021 194.66 196.31 190.49 190.74 479,869 -4.38(-2.24%)
Apr 21, 2021 194.14 195.99 193.88 195.12 341,412 +0.94(+0.48%)
Apr 20, 2021 196.10 196.46 192.68 194.18 309,058 -2.27(-1.16%)
Apr 19, 2021 195.65 197.15 192.56 196.46 384,325 +1.81(+0.93%)
Apr 16, 2021 196.28 196.46 192.88 194.64 292,890 -0.27(-0.14%)
Apr 15, 2021 194.29 195.20 193.01 194.91 369,469 +0.46(+0.24%)
Apr 14, 2021 192.48 196.20 192.48 194.45 457,957 +1.60(+0.83%)
Apr 13, 2021 194.61 196.81 192.35 192.85 391,612 -3.85(-1.96%)
Apr 12, 2021 194.24 196.95 194.12 196.71 239,591 +3.18(+1.64%)
Apr 09, 2021 194.16 194.99 192.23 193.53 249,384 +0.22(+0.11%)
Apr 08, 2021 191.03 193.60 189.75 193.31 281,751 +1.51(+0.79%)
Apr 07, 2021 194.19 194.45 190.62 191.81 309,296 -2.19(-1.13%)
Apr 06, 2021 193.03 195.90 192.75 194.00 330,401 -0.22(-0.11%)
Apr 05, 2021 192.88 194.74 192.34 194.21 380,961 +3.15(+1.65%)
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.