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
)
252.03
+1.06 (+0.42%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 28, 2018
229.15
230.38
224.83
229.21
215,509
+0.08(+0.04%)
Sep 27, 2018
229.07
231.56
228.01
229.13
236,566
+0.67(+0.29%)
Sep 26, 2018
229.74
229.93
226.32
228.46
276,195
-0.51(-0.22%)
Sep 25, 2018
227.95
230.80
227.69
228.97
289,549
+1.65(+0.72%)
Sep 24, 2018
228.12
229.13
225.46
227.32
288,792
-1.56(-0.68%)
Sep 21, 2018
224.16
229.94
224.16
228.88
827,963
+5.07(+2.26%)
Sep 20, 2018
226.47
227.07
221.02
223.82
511,954
-1.77(-0.79%)
Sep 19, 2018
230.22
232.10
224.82
225.59
518,020
-5.34(-2.31%)
Sep 18, 2018
230.49
232.13
230.35
230.93
308,557
+0.46(+0.20%)
Sep 17, 2018
225.97
231.04
224.42
230.48
337,744
+4.11(+1.81%)
Sep 14, 2018
223.34
227.19
223.34
226.37
292,597
+3.54(+1.59%)
Sep 13, 2018
220.27
222.98
219.93
222.82
202,233
+2.80(+1.27%)
Sep 12, 2018
220.19
221.06
216.93
220.02
219,245
+1.83(+0.84%)
Sep 11, 2018
221.68
221.96
217.62
218.19
581,045
-3.63(-1.64%)
Sep 10, 2018
220.91
223.03
220.47
221.82
272,116
+1.90(+0.86%)
Sep 07, 2018
221.53
221.53
218.16
219.92
164,900
-2.18(-0.98%)
Sep 06, 2018
219.05
223.38
219.02
222.10
245,580
+3.19(+1.46%)
Sep 05, 2018
217.00
219.49
215.58
218.91
361,585
+1.10(+0.51%)
Sep 04, 2018
218.25
219.03
216.85
217.81
299,134
-1.01(-0.46%)
Aug 31, 2018
218.82
218.82
218.82
0
+3.12(+1.45%)
Aug 30, 2018
220.01
220.34
215.21
215.70
237,535
-4.61(-2.09%)
Aug 29, 2018
221.03
221.84
219.36
220.31
197,824
-1.37(-0.62%)
Aug 28, 2018
223.46
223.95
220.39
221.67
325,998
-2.00(-0.89%)
Aug 27, 2018
222.35
224.77
221.05
223.67
177,973
+2.69(+1.22%)
Aug 24, 2018
220.59
221.30
218.43
220.99
471,832
+0.50(+0.23%)
Aug 23, 2018
223.71
223.74
219.75
220.49
312,631
-3.45(-1.54%)
Aug 22, 2018
225.22
225.39
223.31
223.93
215,129
-2.29(-1.01%)
Aug 21, 2018
221.33
226.67
221.03
226.22
414,612
+4.35(+1.96%)
Aug 20, 2018
221.41
222.75
220.09
221.88
200,529
+1.20(+0.54%)
Aug 17, 2018
218.57
221.44
216.79
220.68
234,964
+2.53(+1.16%)
Aug 16, 2018
217.27
221.26
216.15
218.15
332,025
+3.30(+1.54%)
Aug 15, 2018
215.90
216.55
214.05
214.85
327,110
-2.29(-1.06%)
Aug 14, 2018
215.35
219.17
215.04
217.14
310,893
+2.46(+1.15%)
Aug 13, 2018
212.28
216.01
211.71
214.68
282,822
+2.40(+1.13%)
Aug 10, 2018
210.59
214.28
209.69
212.28
314,966
+1.07(+0.51%)
Aug 09, 2018
209.73
212.84
209.01
211.21
253,659
+1.63(+0.78%)
Aug 08, 2018
209.03
210.22
207.62
209.57
264,781
+1.00(+0.48%)
Aug 07, 2018
208.21
209.29
207.82
208.57
293,132
+0.12(+0.06%)
Aug 06, 2018
210.78
212.52
206.76
208.45
333,487
-2.14(-1.02%)
Aug 03, 2018
216.22
216.58
210.43
210.59
891,227
-4.28(-1.99%)
Aug 02, 2018
205.85
215.41
203.94
214.87
598,760
+10.06(+4.91%)
Aug 01, 2018
208.24
209.43
204.67
204.81
512,278
-3.18(-1.53%)
Jul 31, 2018
204.72
209.26
203.87
207.99
451,510
+4.52(+2.22%)
Jul 30, 2018
206.81
208.09
202.98
203.48
228,421
-3.34(-1.61%)
Jul 27, 2018
206.84
209.24
205.92
206.81
229,361
+0.49(+0.24%)
Jul 26, 2018
202.72
207.13
201.59
206.32
493,406
+3.42(+1.68%)
Jul 25, 2018
201.57
203.46
198.19
202.91
365,364
+0.33(+0.16%)
Jul 24, 2018
203.60
204.99
201.08
202.57
263,604
+0.18(+0.09%)
Jul 23, 2018
203.06
204.23
201.62
202.40
299,899
-0.49(-0.24%)
Jul 20, 2018
202.27
203.94
202.08
202.89
282,343
-0.05(-0.03%)
Jul 19, 2018
203.48
205.04
201.55
202.94
253,985
-1.12(-0.55%)
Jul 18, 2018
203.36
205.27
202.39
204.06
469,199
+0.93(+0.46%)
Jul 17, 2018
202.07
203.66
201.94
203.13
288,167
+0.58(+0.29%)
Jul 16, 2018
201.30
203.68
201.30
202.55
257,334
+1.76(+0.88%)
Jul 13, 2018
198.75
201.69
198.65
200.79
250,612
+1.87(+0.94%)
Jul 12, 2018
199.62
200.14
197.90
198.91
336,618
+0.88(+0.45%)
Jul 11, 2018
197.41
199.66
197.14
198.03
280,324
-1.44(-0.72%)
Jul 10, 2018
199.34
201.22
197.47
199.47
301,314
+0.54(+0.27%)
Jul 09, 2018
195.36
199.68
195.36
198.92
370,203
+4.69(+2.41%)
Jul 06, 2018
194.08
195.88
192.36
194.24
183,776
+0.07(+0.04%)
Jul 05, 2018
194.64
194.64
190.91
194.17
300,721
+0.70(+0.36%)
Jul 03, 2018
193.47
193.47
193.47
0
-0.50(-0.26%)
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
.