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
)
267.51
-0.52 (-0.19%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 28, 2021
201.41
201.52
199.72
201.26
258,056
+0.55(+0.27%)
May 27, 2021
199.53
201.71
199.28
200.71
601,228
+3.70(+1.88%)
May 26, 2021
195.91
197.13
193.01
197.01
565,241
+0.83(+0.42%)
May 25, 2021
199.91
201.01
195.51
196.17
311,988
-3.77(-1.88%)
May 24, 2021
198.66
200.33
197.32
199.94
312,840
+2.11(+1.07%)
May 21, 2021
197.60
199.88
196.89
197.83
171,802
+1.03(+0.52%)
May 20, 2021
197.38
197.91
196.03
196.80
225,956
-0.57(-0.29%)
May 19, 2021
196.94
197.55
193.93
197.38
223,906
-0.18(-0.09%)
May 18, 2021
200.30
201.77
197.41
197.55
141,322
-3.21(-1.60%)
May 17, 2021
200.41
201.96
198.54
200.77
199,790
+0.58(+0.29%)
May 14, 2021
200.26
200.64
198.51
200.18
142,566
+0.85(+0.43%)
May 13, 2021
195.40
200.25
194.53
199.33
200,042
+2.92(+1.48%)
May 12, 2021
199.84
201.17
196.37
196.41
250,408
-2.37(-1.19%)
May 11, 2021
202.17
202.17
197.07
198.78
253,227
-4.32(-2.13%)
May 10, 2021
202.73
207.20
202.03
203.11
292,296
+2.20(+1.10%)
May 07, 2021
200.28
201.67
198.77
200.91
232,719
-1.22(-0.61%)
May 06, 2021
198.82
206.46
198.73
202.13
578,262
+5.04(+2.56%)
May 05, 2021
198.16
198.40
194.19
197.09
360,583
-1.41(-0.71%)
May 04, 2021
198.66
200.22
197.58
198.50
260,129
-0.70(-0.35%)
May 03, 2021
197.41
200.08
195.73
199.19
263,229
+2.61(+1.33%)
Apr 30, 2021
196.32
197.43
195.14
196.58
245,281
-0.60(-0.30%)
Apr 29, 2021
195.29
198.53
195.29
197.18
311,170
+2.53(+1.30%)
Apr 28, 2021
191.42
194.95
191.42
194.66
268,931
+2.58(+1.34%)
Apr 27, 2021
191.42
193.65
191.16
192.07
406,147
+0.45(+0.23%)
Apr 26, 2021
191.99
192.66
190.29
191.63
326,448
+0.78(+0.41%)
Apr 23, 2021
189.81
191.82
189.22
190.85
322,290
+2.07(+1.10%)
Apr 22, 2021
192.66
194.28
188.53
188.78
484,860
-4.33(-2.24%)
Apr 21, 2021
192.14
193.97
191.89
193.11
344,963
+0.93(+0.48%)
Apr 20, 2021
194.08
194.43
190.69
192.18
312,273
-2.25(-1.16%)
Apr 19, 2021
193.64
195.12
190.58
194.43
388,322
+1.80(+0.93%)
Apr 16, 2021
194.26
194.43
190.90
192.64
295,936
-0.27(-0.14%)
Apr 15, 2021
192.29
193.19
191.03
192.91
373,312
+0.45(+0.24%)
Apr 14, 2021
190.50
194.18
190.50
192.45
462,720
+1.58(+0.83%)
Apr 13, 2021
192.61
194.78
190.37
190.87
395,685
-3.81(-1.96%)
Apr 12, 2021
192.24
194.92
192.12
194.68
242,083
+3.15(+1.64%)
Apr 09, 2021
192.16
192.98
190.25
191.54
251,978
+0.21(+0.11%)
Apr 08, 2021
189.06
191.61
187.79
191.32
284,682
+1.49(+0.79%)
Apr 07, 2021
192.19
192.45
188.66
189.83
312,513
-2.17(-1.13%)
Apr 06, 2021
191.04
193.89
190.77
192.00
333,838
-0.21(-0.11%)
Apr 05, 2021
190.90
192.73
190.36
192.21
384,923
+3.12(+1.65%)
Apr 01, 2021
190.73
191.09
187.52
189.09
267,098
-1.50(-0.79%)
Mar 31, 2021
190.34
192.65
189.88
190.59
414,183
+0.17(+0.09%)
Mar 30, 2021
191.76
192.34
188.81
190.42
288,690
-1.56(-0.82%)
Mar 29, 2021
188.32
193.03
188.27
191.99
468,633
+3.89(+2.07%)
Mar 26, 2021
185.77
188.54
184.54
188.10
261,806
+2.80(+1.51%)
Mar 25, 2021
180.26
185.56
178.30
185.30
357,140
+5.57(+3.10%)
Mar 24, 2021
178.89
184.33
178.87
179.73
308,522
+2.44(+1.38%)
Mar 23, 2021
179.06
180.74
176.02
177.29
499,881
-4.25(-2.34%)
Mar 22, 2021
181.97
182.61
178.75
181.54
321,991
-1.10(-0.60%)
Mar 19, 2021
183.38
183.38
179.77
182.64
642,420
-1.12(-0.61%)
Mar 18, 2021
183.63
185.43
182.32
183.76
360,560
+0.49(+0.27%)
Mar 17, 2021
181.12
184.46
179.51
183.27
310,067
+2.60(+1.44%)
Mar 16, 2021
182.89
183.26
179.43
180.67
455,796
-2.92(-1.59%)
Mar 15, 2021
181.19
184.11
180.68
183.58
473,570
+2.95(+1.63%)
Mar 12, 2021
178.96
181.60
178.27
180.63
361,820
+4.80(+2.73%)
Mar 11, 2021
173.34
176.45
172.91
175.83
422,705
+1.90(+1.09%)
Mar 10, 2021
170.85
175.36
169.81
173.94
335,224
+2.56(+1.50%)
Mar 09, 2021
175.68
176.17
170.43
171.37
477,934
-5.56(-3.15%)
Mar 08, 2021
173.96
179.71
173.52
176.94
393,192
+5.08(+2.96%)
Mar 05, 2021
167.55
173.00
165.83
171.85
382,665
+5.78(+3.48%)
Mar 04, 2021
169.56
170.93
164.41
166.07
501,887
-2.65(-1.57%)
Mar 03, 2021
166.98
169.97
165.73
168.72
430,435
+2.41(+1.45%)
Mar 02, 2021
165.08
167.02
164.19
166.31
305,999
+1.13(+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
.