Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Huntington Ingalls Industries (NY: HII )

250.46 +0.08 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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, 2020 176.20 176.20 171.89 174.77 375,480 -3.78(-2.12%)
Apr 29, 2020 178.04 180.59 174.09 178.55 337,152 +3.91(+2.24%)
Apr 28, 2020 171.26 176.41 171.02 174.65 386,221 +2.75(+1.60%)
Apr 27, 2020 169.52 173.16 168.05 171.90 475,465 +3.43(+2.04%)
Apr 24, 2020 171.77 171.82 167.41 168.47 272,482 -2.07(-1.21%)
Apr 23, 2020 170.91 173.46 169.36 170.54 295,097 +0.49(+0.29%)
Apr 22, 2020 172.26 173.41 169.11 170.04 341,198 +1.62(+0.96%)
Apr 21, 2020 172.49 174.18 166.12 168.42 365,219 -7.13(-4.06%)
Apr 20, 2020 178.53 179.11 175.33 175.55 355,020 -3.38(-1.89%)
Apr 17, 2020 179.89 181.55 176.24 178.93 584,391 +3.18(+1.81%)
Apr 16, 2020 174.35 177.27 173.01 175.75 291,241 +1.37(+0.79%)
Apr 15, 2020 177.40 178.09 171.45 174.38 293,054 -5.51(-3.07%)
Apr 14, 2020 181.17 183.05 177.97 179.90 255,358 +2.22(+1.25%)
Apr 13, 2020 176.02 179.01 174.29 177.68 237,819 +2.01(+1.14%)
Apr 09, 2020 180.79 181.60 174.28 175.67 478,377 -2.78(-1.56%)
Apr 08, 2020 178.09 180.88 176.07 178.45 298,328 +3.38(+1.93%)
Apr 07, 2020 182.69 184.68 174.91 175.07 269,873 -1.80(-1.02%)
Apr 06, 2020 171.00 178.87 171.00 176.87 368,347 +11.57(+7.00%)
Apr 03, 2020 162.62 168.46 161.72 165.31 378,715 +0.37(+0.22%)
Apr 02, 2020 157.00 168.03 156.52 164.94 396,284 +6.85(+4.33%)
Apr 01, 2020 159.43 162.37 155.25 158.09 440,349 -8.28(-4.98%)
Mar 31, 2020 171.29 173.69 163.64 166.37 569,260 -6.69(-3.87%)
Mar 30, 2020 170.29 175.54 168.68 173.07 421,884 +3.61(+2.13%)
Mar 27, 2020 172.08 176.01 168.56 169.46 519,008 -8.86(-4.97%)
Mar 26, 2020 162.69 179.60 161.78 178.32 470,698 +16.30(+10.06%)
Mar 25, 2020 153.12 167.40 149.94 162.02 561,061 +11.01(+7.29%)
Mar 24, 2020 148.75 154.27 145.46 151.01 446,497 +10.42(+7.41%)
Mar 23, 2020 144.28 144.76 134.35 140.59 506,682 -4.89(-3.36%)
Mar 20, 2020 154.93 157.31 143.40 145.47 453,297 -9.27(-5.99%)
Mar 19, 2020 154.35 178.24 152.22 154.74 639,326 -2.64(-1.68%)
Mar 18, 2020 137.14 158.28 135.57 157.38 632,480 +10.28(+6.99%)
Mar 17, 2020 145.52 148.51 136.07 147.10 836,667 +4.05(+2.83%)
Mar 16, 2020 149.62 155.93 142.87 143.05 502,336 -20.04(-12.29%)
Mar 13, 2020 169.55 169.55 156.32 163.10 476,843 +1.79(+1.11%)
Mar 12, 2020 166.59 176.09 161.20 161.31 682,041 -19.41(-10.74%)
Mar 11, 2020 186.00 187.36 176.56 180.72 616,420 -10.48(-5.48%)
Mar 10, 2020 183.81 191.25 179.21 191.20 552,004 +13.28(+7.47%)
Mar 09, 2020 179.12 184.96 174.45 177.91 715,960 -8.62(-4.62%)
Mar 06, 2020 186.41 190.55 182.36 186.53 604,761 -4.93(-2.57%)
Mar 05, 2020 195.41 197.80 190.21 191.47 414,843 -8.99(-4.49%)
Mar 04, 2020 194.08 201.49 191.34 200.46 454,493 +10.90(+5.75%)
Mar 03, 2020 192.20 197.86 188.43 189.56 962,888 -1.86(-0.97%)
Mar 02, 2020 189.54 192.40 185.38 191.42 1,009,978 +3.75(+2.00%)
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%)
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.