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 (%)
Mar 31, 2020
172.14
174.55
164.45
167.20
566,455
-6.73(-3.87%)
Mar 30, 2020
171.13
176.41
169.51
173.92
419,805
+3.62(+2.13%)
Mar 27, 2020
172.93
176.88
169.40
170.30
516,451
-8.90(-4.97%)
Mar 26, 2020
163.49
180.49
162.58
179.20
468,379
+16.38(+10.06%)
Mar 25, 2020
153.87
168.22
150.68
162.82
558,296
+11.07(+7.29%)
Mar 24, 2020
149.49
155.03
146.18
151.75
444,297
+10.47(+7.41%)
Mar 23, 2020
144.99
145.48
135.02
141.28
504,185
-4.91(-3.36%)
Mar 20, 2020
155.70
158.09
144.11
146.19
451,063
-9.31(-5.99%)
Mar 19, 2020
155.12
179.12
152.97
155.51
636,176
-2.65(-1.68%)
Mar 18, 2020
137.82
159.07
136.25
158.16
629,364
+10.33(+6.99%)
Mar 17, 2020
146.24
149.25
136.74
147.83
832,544
+4.06(+2.83%)
Mar 16, 2020
150.36
156.70
143.58
143.76
499,861
-20.14(-12.29%)
Mar 13, 2020
170.39
170.39
157.09
163.90
474,494
+1.80(+1.11%)
Mar 12, 2020
167.42
176.96
162.00
162.10
678,680
-19.51(-10.74%)
Mar 11, 2020
186.93
188.28
177.43
181.61
613,383
-10.53(-5.48%)
Mar 10, 2020
184.72
192.20
180.10
192.15
549,284
+13.35(+7.47%)
Mar 09, 2020
180.01
185.88
175.32
178.80
712,432
-8.66(-4.62%)
Mar 06, 2020
187.33
191.50
183.26
187.46
601,781
-4.96(-2.58%)
Mar 05, 2020
196.38
198.78
191.16
192.41
412,799
-9.04(-4.49%)
Mar 04, 2020
195.04
202.49
192.28
201.45
452,253
+10.96(+5.75%)
Mar 03, 2020
193.15
198.84
189.37
190.50
958,143
-1.87(-0.97%)
Mar 02, 2020
190.48
193.35
186.30
192.37
1,005,001
+3.77(+2.00%)
Feb 28, 2020
191.30
194.88
184.36
188.60
1,168,690
-8.92(-4.52%)
Feb 27, 2020
195.43
201.25
193.87
197.51
729,121
-3.19(-1.59%)
Feb 26, 2020
204.96
207.59
199.99
200.71
464,857
-2.80(-1.38%)
Feb 25, 2020
214.91
215.41
202.42
203.51
416,284
-10.97(-5.11%)
Feb 24, 2020
211.47
215.87
209.57
214.48
399,988
-1.08(-0.50%)
Feb 21, 2020
215.82
216.89
213.84
215.56
269,569
-1.28(-0.59%)
Feb 20, 2020
214.65
218.76
214.56
216.84
396,624
+1.57(+0.73%)
Feb 19, 2020
218.54
219.49
214.69
215.27
589,374
-1.64(-0.76%)
Feb 18, 2020
223.76
223.86
216.68
216.91
731,629
-7.96(-3.54%)
Feb 14, 2020
229.92
230.47
224.08
224.87
572,862
-3.79(-1.66%)
Feb 13, 2020
237.52
241.71
227.49
228.66
696,047
-18.01(-7.30%)
Feb 12, 2020
245.90
246.67
242.94
246.67
397,860
+1.84(+0.75%)
Feb 11, 2020
246.74
247.14
243.07
244.83
295,768
-0.78(-0.32%)
Feb 10, 2020
245.42
247.63
243.54
245.61
265,019
-0.20(-0.08%)
Feb 07, 2020
244.43
246.24
244.19
245.81
205,188
+0.88(+0.36%)
Feb 06, 2020
247.52
247.52
244.76
244.93
220,185
-1.26(-0.51%)
Feb 05, 2020
243.85
247.00
242.43
246.19
245,653
+4.11(+1.70%)
Feb 04, 2020
241.22
243.93
241.11
242.08
273,359
+3.39(+1.42%)
Feb 03, 2020
239.86
243.41
238.14
238.69
298,487
+0.32(+0.13%)
Jan 31, 2020
242.05
242.62
236.42
238.37
420,340
-4.39(-1.81%)
Jan 30, 2020
238.91
242.91
238.91
242.77
296,108
+1.34(+0.56%)
Jan 29, 2020
251.24
251.45
239.36
241.42
664,790
-9.10(-3.63%)
Jan 28, 2020
251.03
252.94
247.83
250.52
349,871
+0.17(+0.07%)
Jan 27, 2020
248.48
251.60
247.71
250.35
253,236
-2.16(-0.85%)
Jan 24, 2020
253.68
253.72
250.63
252.50
248,656
-0.58(-0.23%)
Jan 23, 2020
251.46
254.10
250.59
253.08
183,243
+1.24(+0.49%)
Jan 22, 2020
252.22
253.06
249.98
251.84
267,443
-2.58(-1.02%)
Jan 21, 2020
252.99
255.36
252.05
254.42
327,213
+0.69(+0.27%)
Jan 17, 2020
254.16
254.26
252.78
253.73
220,626
+1.13(+0.45%)
Jan 16, 2020
251.50
253.04
250.96
252.59
376,922
+2.26(+0.90%)
Jan 15, 2020
248.14
252.08
248.14
250.34
259,507
+2.47(+1.00%)
Jan 14, 2020
249.76
249.76
246.99
247.86
337,657
-3.13(-1.25%)
Jan 13, 2020
247.78
251.50
246.77
251.00
202,884
+3.54(+1.43%)
Jan 10, 2020
252.30
255.46
247.10
247.45
420,778
-4.63(-1.84%)
Jan 09, 2020
246.52
253.00
245.72
252.08
1,053,322
+6.44(+2.62%)
Jan 08, 2020
245.40
249.13
243.22
245.64
1,155,125
+1.37(+0.56%)
Jan 07, 2020
242.03
245.07
240.25
244.27
474,044
+2.25(+0.93%)
Jan 06, 2020
242.91
244.10
240.07
242.03
497,799
+1.37(+0.57%)
Jan 03, 2020
231.25
240.94
230.07
240.66
446,727
+6.99(+2.99%)
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
.