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

Huntington Ingalls Industries (NY: HII )

216.21 USD +0.92 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 2021 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 (%)
May 13, 2021 211.04 216.28 210.11 215.29 185,214 +3.15(+1.48%)
May 12, 2021 215.84 217.28 212.09 212.14 231,847 -2.56(-1.19%)
May 11, 2021 218.36 218.36 212.84 214.70 234,457 -4.67(-2.13%)
May 10, 2021 218.96 223.79 218.20 219.37 270,630 +2.38(+1.10%)
May 07, 2021 216.32 217.82 214.68 216.99 215,469 -1.32(-0.60%)
May 06, 2021 214.74 222.99 214.64 218.31 535,398 +5.44(+2.56%)
May 05, 2021 214.03 214.28 209.74 212.87 333,855 -1.52(-0.71%)
May 04, 2021 214.57 216.25 213.40 214.39 240,847 -0.75(-0.35%)
May 03, 2021 213.21 216.10 211.40 215.14 243,717 +2.82(+1.33%)
Apr 30, 2021 212.04 213.24 210.76 212.32 227,100 -0.65(-0.31%)
Apr 29, 2021 210.93 214.43 210.93 212.97 288,105 +2.73(+1.30%)
Apr 28, 2021 206.75 210.56 206.75 210.24 248,997 +2.79(+1.34%)
Apr 27, 2021 206.75 209.15 206.46 207.45 376,041 +0.48(+0.23%)
Apr 26, 2021 207.36 208.09 205.52 206.97 302,250 +0.84(+0.41%)
Apr 23, 2021 205.01 207.18 204.37 206.13 298,400 +2.24(+1.10%)
Apr 22, 2021 208.08 209.84 203.62 203.89 448,920 -4.68(-2.24%)
Apr 21, 2021 207.52 209.50 207.25 208.57 319,393 +1.00(+0.48%)
Apr 20, 2021 209.62 210.00 205.96 207.57 289,126 -2.43(-1.16%)
Apr 19, 2021 209.14 210.74 205.84 210.00 359,538 +1.94(+0.93%)
Apr 16, 2021 209.81 210.00 206.18 208.06 274,000 -0.29(-0.14%)
Apr 15, 2021 207.68 208.66 206.32 208.35 345,640 +0.49(+0.24%)
Apr 14, 2021 205.75 209.73 205.75 207.86 428,421 +1.71(+0.83%)
Apr 13, 2021 208.03 210.38 205.61 206.15 366,355 -4.12(-1.96%)
Apr 12, 2021 207.63 210.53 207.50 210.27 224,139 +3.40(+1.64%)
Apr 09, 2021 207.54 208.43 205.48 206.87 233,300 +0.23(+0.11%)
Apr 08, 2021 204.20 206.95 202.83 206.64 263,580 +1.61(+0.79%)
Apr 07, 2021 207.58 207.86 203.76 205.03 289,348 -2.34(-1.13%)
Apr 06, 2021 206.34 209.41 206.04 207.37 309,092 -0.23(-0.11%)
Apr 05, 2021 206.18 208.16 205.60 207.60 356,391 +3.37(+1.65%)
Apr 01, 2021 206.00 206.39 202.53 204.23 247,300 -1.62(-0.79%)
Mar 31, 2021 205.58 208.07 205.09 205.85 383,482 +0.18(+0.09%)
Mar 30, 2021 207.11 207.74 203.93 205.67 267,291 -1.69(-0.82%)
Mar 29, 2021 203.40 208.48 203.34 207.36 433,896 +4.20(+2.07%)
Mar 26, 2021 200.64 203.64 199.32 203.16 242,400 +3.02(+1.51%)
Mar 25, 2021 194.69 200.42 192.57 200.14 330,667 +6.02(+3.10%)
Mar 24, 2021 193.21 199.09 193.18 194.12 285,653 +2.64(+1.38%)
Mar 23, 2021 193.39 195.21 190.11 191.48 462,827 -4.59(-2.34%)
Mar 22, 2021 196.54 197.23 193.06 196.07 298,124 -1.19(-0.60%)
Mar 19, 2021 198.06 198.06 194.16 197.26 594,800 -1.21(-0.61%)
Mar 18, 2021 198.33 200.28 196.92 198.47 333,834 +0.53(+0.27%)
Mar 17, 2021 195.62 199.23 193.88 197.94 287,083 +2.81(+1.44%)
Mar 16, 2021 197.53 197.93 193.80 195.13 422,010 -3.15(-1.59%)
Mar 15, 2021 195.70 198.85 195.14 198.28 438,467 +3.19(+1.64%)
Mar 12, 2021 193.29 196.14 192.54 195.09 335,000 +5.18(+2.73%)
Mar 11, 2021 187.22 190.58 186.75 189.91 391,372 +2.05(+1.09%)
Mar 10, 2021 184.53 189.40 183.40 187.86 310,376 +2.77(+1.50%)
Mar 09, 2021 189.74 190.27 184.07 185.09 442,507 -6.01(-3.14%)
Mar 08, 2021 187.89 194.10 187.41 191.10 364,047 +5.49(+2.96%)
Mar 05, 2021 180.96 186.85 179.11 185.61 354,300 +6.24(+3.48%)
Mar 04, 2021 183.14 184.61 177.57 179.37 464,685 -2.86(-1.57%)
Mar 03, 2021 180.35 183.58 179.00 182.23 398,529 +2.60(+1.45%)
Mar 02, 2021 178.30 180.39 177.33 179.63 283,317 +1.22(+0.68%)
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.