Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Huntington Ingalls Industries
(NY:
HII
)
240.26
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2022
213.87
216.78
212.37
213.24
275,231
-1.76(-0.82%)
Sep 29, 2022
216.31
216.31
211.33
215.00
273,289
-1.94(-0.90%)
Sep 28, 2022
217.26
218.45
213.49
216.95
380,493
+0.43(+0.20%)
Sep 27, 2022
219.66
221.10
215.66
216.52
338,130
-1.89(-0.86%)
Sep 26, 2022
220.85
223.15
218.29
218.40
296,608
-3.28(-1.48%)
Sep 23, 2022
224.61
224.99
217.19
221.69
307,434
-5.03(-2.22%)
Sep 22, 2022
225.10
231.39
221.42
226.72
551,365
+2.81(+1.26%)
Sep 21, 2022
229.33
233.44
223.82
223.91
322,120
-0.22(-0.10%)
Sep 20, 2022
224.79
224.79
222.19
224.13
201,963
-1.73(-0.77%)
Sep 19, 2022
222.24
225.91
221.87
225.86
268,207
+2.41(+1.08%)
Sep 16, 2022
222.96
223.91
219.03
223.46
531,885
-0.18(-0.08%)
Sep 15, 2022
223.24
226.05
222.08
223.64
404,921
-0.55(-0.24%)
Sep 14, 2022
220.46
225.46
219.66
224.19
410,956
+3.45(+1.56%)
Sep 13, 2022
223.59
225.58
220.00
220.74
599,736
-5.50(-2.43%)
Sep 12, 2022
226.85
227.62
225.47
226.24
517,953
-0.29(-0.13%)
Sep 09, 2022
223.61
227.47
223.61
226.53
395,113
+2.99(+1.34%)
Sep 08, 2022
223.87
225.07
221.82
223.53
558,507
-0.44(-0.20%)
Sep 07, 2022
219.36
224.76
219.07
223.98
453,842
+3.44(+1.56%)
Sep 06, 2022
220.01
221.35
218.97
220.54
610,072
+2.19(+1.01%)
Sep 02, 2022
221.19
224.23
217.52
218.35
910,041
-0.65(-0.30%)
Sep 01, 2022
220.70
221.41
217.40
219.00
447,398
-2.68(-1.21%)
Aug 31, 2022
223.11
224.53
220.79
221.68
715,724
-1.26(-0.57%)
Aug 30, 2022
227.45
227.45
222.78
222.94
365,858
-4.01(-1.76%)
Aug 29, 2022
225.49
229.07
223.90
226.94
384,525
-0.45(-0.20%)
Aug 26, 2022
232.97
234.38
227.28
227.40
347,954
-5.18(-2.23%)
Aug 25, 2022
230.38
232.60
229.61
232.57
396,945
+3.30(+1.44%)
Aug 24, 2022
227.22
229.79
226.98
229.27
260,223
+3.06(+1.35%)
Aug 23, 2022
226.09
226.64
224.58
226.22
200,822
+1.10(+0.49%)
Aug 22, 2022
223.40
225.49
223.25
225.12
342,267
-0.48(-0.21%)
Aug 19, 2022
226.46
227.72
224.40
225.59
226,321
-1.24(-0.54%)
Aug 18, 2022
227.10
229.45
226.41
226.83
190,984
+0.59(+0.26%)
Aug 17, 2022
221.91
226.84
221.76
226.25
358,999
+2.52(+1.13%)
Aug 16, 2022
222.08
224.74
221.54
223.73
253,891
+0.94(+0.42%)
Aug 15, 2022
218.94
223.67
218.94
222.79
208,669
+2.01(+0.91%)
Aug 12, 2022
218.05
220.98
217.01
220.78
165,786
+2.99(+1.37%)
Aug 11, 2022
218.44
219.84
216.87
217.79
191,859
+0.31(+0.14%)
Aug 10, 2022
218.31
218.89
215.07
217.48
303,523
+1.47(+0.68%)
Aug 09, 2022
215.50
216.95
213.86
216.01
427,934
+2.30(+1.08%)
Aug 08, 2022
218.31
222.25
212.33
213.72
405,726
-4.30(-1.97%)
Aug 05, 2022
218.02
220.33
214.62
218.02
406,534
-1.18(-0.54%)
Aug 04, 2022
210.75
227.45
210.68
219.19
754,879
+9.69(+4.63%)
Aug 03, 2022
208.21
210.45
203.44
209.50
221,380
+1.17(+0.56%)
Aug 02, 2022
210.03
210.03
206.56
208.33
311,446
-0.16(-0.08%)
Aug 01, 2022
207.96
209.00
204.59
208.49
224,516
+0.77(+0.37%)
Jul 29, 2022
204.55
208.17
203.84
207.73
230,632
+4.18(+2.05%)
Jul 28, 2022
201.87
203.66
199.12
203.55
248,353
+2.02(+1.00%)
Jul 27, 2022
202.13
202.86
199.50
201.53
265,007
-0.16(-0.08%)
Jul 26, 2022
201.73
203.04
200.84
201.69
182,385
-0.04(-0.02%)
Jul 25, 2022
200.42
204.43
200.40
201.73
215,586
+1.77(+0.89%)
Jul 22, 2022
201.53
202.65
199.29
199.96
203,659
-0.02(-0.01%)
Jul 21, 2022
199.15
200.42
197.73
199.98
194,878
-0.14(-0.07%)
Jul 20, 2022
198.78
201.16
196.71
200.12
197,439
+1.71(+0.86%)
Jul 19, 2022
193.31
198.63
193.26
198.42
443,658
+5.07(+2.62%)
Jul 18, 2022
196.64
198.66
192.72
193.35
297,361
-2.68(-1.37%)
Jul 15, 2022
197.75
198.57
194.84
196.03
239,144
+0.46(+0.24%)
Jul 14, 2022
195.77
197.41
194.41
195.57
318,924
-3.92(-1.96%)
Jul 13, 2022
200.71
204.04
199.21
199.49
271,205
-3.78(-1.86%)
Jul 12, 2022
205.97
208.11
202.63
203.27
396,692
-3.49(-1.69%)
Jul 11, 2022
205.57
208.46
204.07
206.76
200,020
+0.14(+0.07%)
Jul 08, 2022
209.16
210.16
206.26
206.62
274,829
-1.56(-0.75%)
Jul 07, 2022
206.01
209.00
205.94
208.18
285,274
+2.93(+1.43%)
Jul 06, 2022
201.16
208.08
199.90
205.25
341,277
+4.21(+2.09%)
Jul 05, 2022
208.34
208.84
197.39
201.04
523,808
-10.63(-5.02%)
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
.