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 (%)
Nov 30, 2023
232.98
236.07
232.72
235.95
333,633
+3.26(+1.40%)
Nov 29, 2023
235.99
237.15
232.09
232.69
258,748
-2.92(-1.24%)
Nov 28, 2023
236.25
236.77
234.75
235.61
194,876
+0.23(+0.10%)
Nov 27, 2023
236.64
236.64
233.13
235.38
241,019
-1.88(-0.79%)
Nov 24, 2023
237.26
239.35
237.13
237.26
100,553
+0.26(+0.11%)
Nov 22, 2023
236.17
238.39
236.17
237.01
189,152
+0.10(+0.04%)
Nov 21, 2023
236.77
237.15
235.17
236.91
143,804
-0.28(-0.12%)
Nov 20, 2023
235.34
238.07
233.99
237.18
218,362
+2.78(+1.19%)
Nov 17, 2023
234.19
235.51
232.10
234.40
728,728
+2.16(+0.93%)
Nov 16, 2023
232.67
235.30
231.03
232.24
186,469
-0.33(-0.14%)
Nov 15, 2023
232.99
234.85
231.84
232.57
332,422
-1.01(-0.43%)
Nov 14, 2023
231.68
234.52
230.95
233.58
270,894
+2.54(+1.10%)
Nov 13, 2023
227.97
232.36
227.93
231.04
310,482
+3.40(+1.49%)
Nov 10, 2023
226.50
228.36
225.32
227.65
199,416
+1.77(+0.78%)
Nov 09, 2023
226.91
227.72
224.11
225.88
218,412
-0.38(-0.17%)
Nov 08, 2023
230.73
230.88
225.23
226.25
197,060
-3.68(-1.60%)
Nov 07, 2023
232.14
232.14
228.69
229.94
218,788
-2.29(-0.98%)
Nov 06, 2023
231.67
233.10
230.63
232.22
351,906
+0.58(+0.25%)
Nov 03, 2023
232.95
233.94
230.35
231.64
345,932
+0.11(+0.05%)
Nov 02, 2023
226.59
231.86
223.07
231.53
510,447
+12.73(+5.82%)
Nov 01, 2023
219.55
219.55
216.35
218.80
330,850
+1.16(+0.53%)
Oct 31, 2023
215.49
219.12
215.14
217.64
294,201
+2.45(+1.14%)
Oct 30, 2023
212.03
216.16
211.50
215.19
273,483
+4.19(+1.98%)
Oct 27, 2023
214.72
217.87
210.91
211.01
301,263
-4.86(-2.25%)
Oct 26, 2023
213.27
216.35
212.43
215.87
297,891
+2.94(+1.38%)
Oct 25, 2023
213.58
215.77
212.60
212.93
215,591
+0.72(+0.34%)
Oct 24, 2023
215.99
216.68
210.47
212.20
178,022
-1.99(-0.93%)
Oct 23, 2023
217.20
218.34
213.98
214.19
179,533
-2.72(-1.26%)
Oct 20, 2023
220.22
220.82
216.84
216.92
410,690
-2.22(-1.01%)
Oct 19, 2023
220.35
222.54
218.81
219.13
288,707
-1.66(-0.75%)
Oct 18, 2023
221.38
222.96
219.65
220.80
262,480
+0.05(+0.02%)
Oct 17, 2023
222.21
223.83
219.51
220.75
280,856
-2.18(-0.98%)
Oct 16, 2023
223.09
223.69
220.39
222.93
256,845
+0.33(+0.15%)
Oct 13, 2023
219.60
223.09
217.74
222.60
268,699
+5.96(+2.75%)
Oct 12, 2023
218.60
218.77
215.17
216.64
222,962
-1.48(-0.68%)
Oct 11, 2023
217.36
218.96
216.41
218.12
224,909
+0.95(+0.44%)
Oct 10, 2023
220.24
220.66
216.39
217.16
327,602
-2.08(-0.95%)
Oct 09, 2023
206.74
219.59
206.74
219.24
671,686
+18.73(+9.34%)
Oct 06, 2023
197.62
201.75
197.13
200.51
241,157
+2.21(+1.11%)
Oct 05, 2023
199.68
200.62
198.28
198.30
168,837
-1.35(-0.67%)
Oct 04, 2023
199.66
201.49
197.65
199.65
253,624
-0.56(-0.28%)
Oct 03, 2023
199.44
200.79
198.44
200.21
233,046
+0.21(+0.10%)
Oct 02, 2023
202.31
202.95
199.75
200.01
263,014
-2.54(-1.26%)
Sep 29, 2023
203.67
204.79
202.08
202.55
191,308
-0.48(-0.23%)
Sep 28, 2023
202.51
204.79
201.94
203.03
344,235
+1.85(+0.92%)
Sep 27, 2023
199.19
201.19
198.48
201.17
212,720
+2.75(+1.39%)
Sep 26, 2023
198.68
200.31
198.06
198.42
216,500
-0.91(-0.46%)
Sep 25, 2023
198.56
200.35
199.09
199.33
176,143
+0.25(+0.12%)
Sep 22, 2023
200.21
201.38
198.06
199.09
243,532
-1.41(-0.70%)
Sep 21, 2023
202.63
203.09
197.59
200.49
572,211
-3.05(-1.50%)
Sep 20, 2023
208.13
208.13
203.47
203.54
544,594
-3.31(-1.60%)
Sep 19, 2023
210.50
210.62
206.52
206.85
263,893
-3.33(-1.58%)
Sep 18, 2023
209.94
211.72
208.46
210.17
180,098
+0.62(+0.30%)
Sep 15, 2023
210.51
212.07
209.49
209.55
348,077
-1.27(-0.60%)
Sep 14, 2023
207.50
210.88
207.31
210.82
181,116
+3.38(+1.63%)
Sep 13, 2023
209.98
210.60
207.00
207.44
213,624
-1.81(-0.87%)
Sep 12, 2023
207.96
210.83
207.96
209.25
129,188
+0.25(+0.12%)
Sep 11, 2023
208.50
209.82
206.30
209.01
143,010
+0.26(+0.12%)
Sep 08, 2023
207.30
208.89
206.69
208.75
172,025
+1.44(+0.70%)
Sep 07, 2023
207.45
208.56
206.09
207.30
424,816
+0.18(+0.09%)
Sep 06, 2023
214.20
214.78
207.03
207.12
329,258
-7.84(-3.65%)
Sep 05, 2023
218.59
218.59
214.97
214.97
184,708
-3.70(-1.69%)
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
.