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 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%)
Feb 01, 2024 261.45 265.92 251.73 265.22 785,632 +8.80(+3.43%)
Jan 31, 2024 258.69 260.46 255.48 256.42 448,119 -1.39(-0.54%)
Jan 30, 2024 256.09 258.10 254.97 257.80 309,660 +1.71(+0.67%)
Jan 29, 2024 253.85 256.09 253.25 256.09 377,781 +2.91(+1.15%)
Jan 26, 2024 253.00 254.23 251.63 253.18 391,032 +1.24(+0.49%)
Jan 25, 2024 251.70 252.18 249.33 251.94 263,633 +0.75(+0.30%)
Jan 24, 2024 253.53 255.41 250.54 251.19 283,457 -2.15(-0.85%)
Jan 23, 2024 254.51 255.63 252.08 253.34 177,482 -0.95(-0.37%)
Jan 22, 2024 254.62 256.81 253.46 254.29 237,020 +0.53(+0.21%)
Jan 19, 2024 258.63 258.63 252.89 253.75 290,257 -3.92(-1.52%)
Jan 18, 2024 253.19 257.79 251.91 257.68 310,970 +5.33(+2.11%)
Jan 17, 2024 251.22 255.88 251.22 252.35 207,596 -0.37(-0.14%)
Jan 16, 2024 251.52 253.66 249.84 252.71 216,264 +0.50(+0.20%)
Jan 12, 2024 250.82 252.32 249.31 252.22 206,776 +4.01(+1.62%)
Jan 11, 2024 249.84 249.84 246.38 248.21 192,394 -2.17(-0.87%)
Jan 10, 2024 250.67 252.53 249.93 250.38 156,613 -0.42(-0.17%)
Jan 09, 2024 251.75 251.75 250.08 250.79 129,269 -2.10(-0.83%)
Jan 08, 2024 248.42 252.96 247.58 252.89 268,169 +2.83(+1.13%)
Jan 05, 2024 252.44 252.44 246.24 250.06 643,298 -3.78(-1.49%)
Jan 04, 2024 255.04 256.56 253.50 253.84 225,798 +0.02(+0.01%)
Jan 03, 2024 257.49 257.49 253.77 253.82 278,672 -3.77(-1.46%)
Jan 02, 2024 256.58 258.89 256.50 257.60 174,743 +0.47(+0.18%)
Dec 29, 2023 255.97 257.49 255.41 257.13 169,821 +1.16(+0.45%)
Dec 28, 2023 255.32 256.82 255.23 255.97 118,584 +0.16(+0.06%)
Dec 27, 2023 254.61 256.21 254.34 255.81 109,349 +0.47(+0.19%)
Dec 26, 2023 253.69 255.62 253.37 255.34 79,972 +1.72(+0.68%)
Dec 22, 2023 252.94 254.42 252.40 253.62 134,936 +2.05(+0.81%)
Dec 21, 2023 251.54 252.19 249.85 251.56 109,584 +1.57(+0.63%)
Dec 20, 2023 253.56 254.66 249.93 249.99 208,710 -4.53(-1.78%)
Dec 19, 2023 253.23 254.65 251.99 254.53 205,406 +1.97(+0.78%)
Dec 18, 2023 251.23 252.84 250.99 252.56 263,957 +1.46(+0.58%)
Dec 15, 2023 252.20 254.54 251.10 251.10 1,268,875 -2.26(-0.89%)
Dec 14, 2023 255.31 255.32 249.82 253.36 470,939 -1.74(-0.68%)
Dec 13, 2023 252.02 256.06 250.79 255.10 348,391 +3.08(+1.22%)
Dec 12, 2023 247.88 253.62 247.36 252.02 437,123 +4.06(+1.64%)
Dec 11, 2023 244.86 248.15 244.31 247.96 419,617 +3.46(+1.41%)
Dec 08, 2023 243.20 244.86 242.53 244.50 238,280 +1.68(+0.69%)
Dec 07, 2023 241.84 242.95 241.11 242.82 208,589 +1.59(+0.66%)
Dec 06, 2023 238.56 241.31 238.56 241.24 185,403 +3.08(+1.29%)
Dec 05, 2023 239.48 239.74 237.55 238.16 233,215 -2.10(-0.87%)
Dec 04, 2023 235.45 240.31 235.45 240.26 311,470 +3.82(+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.