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
)
275.84
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 24, 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 (%)
Apr 24, 2024
274.74
276.43
272.79
275.84
518,236
+1.37(+0.50%)
Apr 23, 2024
276.24
277.85
273.99
274.47
243,491
-0.02(-0.01%)
Apr 22, 2024
272.86
275.55
271.20
274.49
308,163
+2.83(+1.04%)
Apr 19, 2024
270.15
272.62
269.80
271.66
346,649
+2.82(+1.05%)
Apr 18, 2024
271.87
273.57
268.56
268.84
274,098
-2.38(-0.88%)
Apr 17, 2024
276.17
276.19
270.74
271.22
285,172
-2.78(-1.01%)
Apr 16, 2024
276.09
276.09
272.71
274.00
245,430
-1.00(-0.36%)
Apr 15, 2024
279.51
280.69
274.89
275.00
340,066
-0.72(-0.26%)
Apr 12, 2024
275.35
279.56
275.35
275.72
402,060
-0.59(-0.21%)
Apr 11, 2024
274.96
277.46
273.04
276.31
300,704
+1.16(+0.42%)
Apr 10, 2024
273.12
277.25
273.12
275.15
417,783
-0.35(-0.13%)
Apr 09, 2024
283.57
284.96
273.52
275.50
542,671
-10.18(-3.56%)
Apr 08, 2024
286.99
287.56
285.16
285.68
358,505
-0.40(-0.14%)
Apr 05, 2024
285.33
287.89
284.96
286.08
199,273
-0.13(-0.05%)
Apr 04, 2024
288.59
289.26
284.24
286.21
331,185
-0.18(-0.06%)
Apr 03, 2024
287.27
288.84
284.81
286.39
251,082
-1.08(-0.38%)
Apr 02, 2024
287.74
289.07
286.59
287.47
284,952
-0.13(-0.05%)
Apr 01, 2024
291.97
291.97
287.29
287.60
310,209
-3.87(-1.33%)
Mar 28, 2024
289.81
293.17
292.56
291.47
435,008
+1.72(+0.59%)
Mar 27, 2024
291.60
292.43
288.86
289.75
754,195
-0.12(-0.04%)
Mar 26, 2024
290.82
294.24
289.57
289.87
401,881
-0.93(-0.32%)
Mar 25, 2024
294.09
294.09
290.53
290.80
193,410
-1.75(-0.60%)
Mar 22, 2024
294.79
294.79
291.09
292.55
216,803
-1.38(-0.47%)
Mar 21, 2024
292.78
294.81
291.87
293.93
229,760
+1.73(+0.59%)
Mar 20, 2024
290.69
294.32
290.69
292.20
216,761
+1.51(+0.52%)
Mar 19, 2024
291.58
293.00
289.27
290.69
289,270
+0.10(+0.03%)
Mar 18, 2024
289.42
292.08
288.78
290.59
228,015
+1.57(+0.54%)
Mar 15, 2024
284.78
289.58
284.70
289.02
692,926
+2.15(+0.75%)
Mar 14, 2024
288.60
290.00
285.43
286.87
243,513
-3.03(-1.05%)
Mar 13, 2024
290.39
291.42
288.12
289.90
231,164
-0.26(-0.09%)
Mar 12, 2024
287.80
290.69
285.85
290.16
202,454
+1.63(+0.56%)
Mar 11, 2024
292.35
292.35
287.24
288.53
225,238
-4.79(-1.63%)
Mar 08, 2024
291.27
293.39
290.95
293.32
207,746
+1.47(+0.50%)
Mar 07, 2024
293.25
294.40
291.44
291.85
273,088
-2.14(-0.73%)
Mar 06, 2024
291.91
295.74
290.40
293.99
268,569
+2.66(+0.91%)
Mar 05, 2024
297.54
299.50
289.06
291.33
395,639
-5.10(-1.72%)
Mar 04, 2024
292.59
298.19
292.59
296.43
226,161
+3.97(+1.36%)
Mar 01, 2024
290.75
292.90
287.69
292.46
184,338
+0.84(+0.29%)
Feb 29, 2024
292.30
292.86
290.06
291.62
314,806
-0.23(-0.08%)
Feb 28, 2024
290.00
292.82
289.85
291.85
257,766
+2.36(+0.82%)
Feb 27, 2024
287.79
289.68
285.79
289.49
201,805
+1.16(+0.40%)
Feb 26, 2024
288.74
289.88
286.95
288.33
218,730
+0.19(+0.07%)
Feb 23, 2024
287.88
289.50
287.33
288.14
181,356
+0.85(+0.30%)
Feb 22, 2024
287.45
287.74
284.49
287.29
199,942
+0.46(+0.16%)
Feb 21, 2024
284.59
287.38
283.90
286.83
235,981
+3.31(+1.17%)
Feb 20, 2024
284.22
286.70
283.28
283.51
256,995
-0.29(-0.10%)
Feb 16, 2024
283.36
286.03
282.06
283.80
264,404
+0.10(+0.04%)
Feb 15, 2024
280.09
283.83
280.08
283.70
302,306
+4.66(+1.67%)
Feb 14, 2024
275.68
279.44
275.24
279.05
265,747
+5.18(+1.89%)
Feb 13, 2024
273.18
275.86
272.16
273.87
314,284
-0.63(-0.23%)
Feb 12, 2024
272.74
275.49
272.74
274.50
161,012
+1.83(+0.67%)
Feb 09, 2024
271.49
273.08
269.79
272.66
197,885
+1.76(+0.65%)
Feb 08, 2024
273.32
274.15
268.95
270.90
280,820
-2.60(-0.95%)
Feb 07, 2024
265.42
274.61
265.09
273.50
475,071
+8.48(+3.20%)
Feb 06, 2024
264.58
266.32
263.83
265.02
394,537
+0.29(+0.11%)
Feb 05, 2024
265.07
266.57
261.82
264.73
248,711
-2.56(-0.96%)
Feb 02, 2024
264.88
268.11
262.17
267.29
325,720
+0.69(+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
.