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 (%)
Apr 30, 2024 276.36 278.05 274.35 275.50 358,819 -1.61(-0.58%)
Apr 29, 2024 276.87 279.21 276.23 277.11 319,804 +1.57(+0.57%)
Apr 26, 2024 273.55 277.50 271.74 275.54 260,514 +0.98(+0.36%)
Apr 25, 2024 273.28 275.62 271.80 274.55 337,756 +0.14(+0.05%)
Apr 24, 2024 273.32 275.00 271.38 274.41 520,931 +1.36(+0.50%)
Apr 23, 2024 274.81 276.41 272.57 273.05 244,757 -0.02(-0.01%)
Apr 22, 2024 271.45 274.12 269.80 273.07 309,765 +2.82(+1.04%)
Apr 19, 2024 268.75 271.21 268.40 270.25 348,452 +2.81(+1.05%)
Apr 18, 2024 270.46 272.15 267.17 267.45 275,523 -2.37(-0.88%)
Apr 17, 2024 274.74 274.76 269.34 269.82 286,655 -2.77(-1.01%)
Apr 16, 2024 274.66 274.66 271.30 272.58 246,706 -1.00(-0.36%)
Apr 15, 2024 278.06 279.24 273.47 273.58 341,834 -0.72(-0.26%)
Apr 12, 2024 273.93 278.11 273.93 274.29 404,151 -0.59(-0.21%)
Apr 11, 2024 273.54 276.02 271.62 274.88 302,268 +1.15(+0.42%)
Apr 10, 2024 271.71 275.81 271.71 273.73 419,956 -0.35(-0.13%)
Apr 09, 2024 282.10 283.49 272.11 274.07 545,493 -10.13(-3.56%)
Apr 08, 2024 285.50 286.07 283.68 284.20 360,369 -0.40(-0.14%)
Apr 05, 2024 283.85 286.40 283.48 284.60 200,309 -0.13(-0.05%)
Apr 04, 2024 287.10 287.76 282.76 284.73 332,907 -0.18(-0.06%)
Apr 03, 2024 285.78 287.35 283.34 284.91 252,388 -1.07(-0.38%)
Apr 02, 2024 286.25 287.57 285.11 285.98 286,434 -0.13(-0.05%)
Apr 01, 2024 290.46 290.46 285.80 286.11 311,822 -3.85(-1.33%)
Mar 28, 2024 288.31 291.65 291.05 289.96 437,270 +1.71(+0.59%)
Mar 27, 2024 290.09 290.91 287.37 288.25 758,118 -0.12(-0.04%)
Mar 26, 2024 289.31 292.72 288.07 288.37 403,971 -0.93(-0.32%)
Mar 25, 2024 292.57 292.57 289.03 289.30 194,416 -1.74(-0.60%)
Mar 22, 2024 293.26 293.26 289.58 291.04 217,930 -1.37(-0.47%)
Mar 21, 2024 291.26 293.28 290.36 292.41 230,955 +1.72(+0.59%)
Mar 20, 2024 289.19 292.80 289.19 290.69 217,888 +1.50(+0.52%)
Mar 19, 2024 290.07 291.48 287.77 289.19 290,774 +0.10(+0.03%)
Mar 18, 2024 287.92 290.57 287.29 289.09 229,201 +1.56(+0.54%)
Mar 15, 2024 283.31 288.08 283.23 287.52 696,530 +2.14(+0.75%)
Mar 14, 2024 287.11 288.50 283.95 285.38 244,779 -3.01(-1.05%)
Mar 13, 2024 288.89 289.91 286.62 288.40 232,366 -0.26(-0.09%)
Mar 12, 2024 286.31 289.19 284.37 288.66 203,507 +1.62(+0.57%)
Mar 11, 2024 290.84 290.84 285.75 287.04 226,409 -4.77(-1.63%)
Mar 08, 2024 289.76 291.87 289.44 291.80 208,826 +1.46(+0.50%)
Mar 07, 2024 291.73 292.88 289.93 290.34 274,508 -2.13(-0.73%)
Mar 06, 2024 290.40 294.21 288.90 292.47 269,966 +2.65(+0.91%)
Mar 05, 2024 296.00 297.95 287.56 289.82 397,697 -5.07(-1.72%)
Mar 04, 2024 291.08 296.65 291.08 294.90 227,337 +3.95(+1.36%)
Mar 01, 2024 289.25 291.38 286.20 290.95 185,296 +0.84(+0.29%)
Feb 29, 2024 290.79 291.35 288.56 290.11 316,443 -0.23(-0.08%)
Feb 28, 2024 288.50 291.31 288.35 290.34 259,106 +2.35(+0.82%)
Feb 27, 2024 286.30 288.18 284.31 287.99 202,854 +1.15(+0.40%)
Feb 26, 2024 287.25 288.38 285.47 286.84 219,867 +0.19(+0.07%)
Feb 23, 2024 286.39 288.00 285.85 286.65 182,299 +0.85(+0.30%)
Feb 22, 2024 285.96 286.25 283.02 285.80 200,982 +0.46(+0.16%)
Feb 21, 2024 283.12 285.89 282.43 285.35 237,209 +3.30(+1.17%)
Feb 20, 2024 282.75 285.22 281.81 282.05 258,332 -0.29(-0.10%)
Feb 16, 2024 281.89 284.55 280.60 282.33 265,780 +0.10(+0.04%)
Feb 15, 2024 278.64 282.37 278.63 282.24 303,879 +4.63(+1.67%)
Feb 14, 2024 274.25 278.00 273.82 277.60 267,129 +5.15(+1.89%)
Feb 13, 2024 271.77 274.43 270.75 272.45 315,918 -0.62(-0.23%)
Feb 12, 2024 271.33 274.06 271.33 273.07 161,850 +1.82(+0.67%)
Feb 09, 2024 270.08 271.67 268.39 271.25 198,915 +1.75(+0.65%)
Feb 08, 2024 271.91 272.73 267.55 269.50 282,280 -2.58(-0.95%)
Feb 07, 2024 264.04 273.18 263.72 272.08 477,542 +8.44(+3.20%)
Feb 06, 2024 263.21 264.94 262.46 263.65 396,589 +0.29(+0.11%)
Feb 05, 2024 263.70 265.19 260.47 263.36 250,004 -2.54(-0.96%)
Feb 02, 2024 263.51 266.72 260.81 265.90 327,414 +0.68(+0.26%)
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.