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
)
248.30
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 30, 2024
277.80
279.50
275.78
276.93
356,963
-1.62(-0.58%)
Apr 29, 2024
278.31
280.66
277.67
278.55
318,150
+1.58(+0.57%)
Apr 26, 2024
274.97
278.94
273.15
276.97
259,166
+0.99(+0.36%)
Apr 25, 2024
274.70
277.05
273.21
275.98
336,009
+0.14(+0.05%)
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%)
Feb 01, 2024
262.81
267.30
253.04
266.60
781,567
+8.85(+3.43%)
Jan 31, 2024
260.03
261.81
256.81
257.75
445,800
-1.39(-0.54%)
Jan 30, 2024
257.42
259.44
256.30
259.14
308,057
+1.72(+0.67%)
Jan 29, 2024
255.17
257.42
254.57
257.42
375,826
+2.93(+1.15%)
Jan 26, 2024
254.32
255.55
252.94
254.50
389,009
+1.25(+0.49%)
Jan 25, 2024
253.01
253.49
250.62
253.25
262,269
+0.76(+0.30%)
Jan 24, 2024
254.84
256.74
251.85
252.50
281,990
-2.16(-0.85%)
Jan 23, 2024
255.83
256.96
253.39
254.66
176,563
-0.95(-0.37%)
Jan 22, 2024
255.95
258.15
254.78
255.61
235,793
+0.54(+0.21%)
Jan 19, 2024
259.97
259.97
254.21
255.07
288,755
-3.94(-1.52%)
Jan 18, 2024
254.51
259.13
253.22
259.02
309,361
+5.36(+2.11%)
Jan 17, 2024
252.53
257.21
252.53
253.66
206,521
-0.37(-0.15%)
Jan 16, 2024
252.82
254.97
251.14
254.03
215,145
+0.50(+0.20%)
Jan 12, 2024
252.13
253.63
250.60
253.53
205,706
+4.03(+1.62%)
Jan 11, 2024
251.14
251.14
247.66
249.50
191,398
-2.18(-0.87%)
Jan 10, 2024
251.98
253.84
251.23
251.68
155,802
-0.42(-0.17%)
Jan 09, 2024
253.06
253.06
251.38
252.10
128,600
-2.11(-0.83%)
Jan 08, 2024
249.71
254.28
248.87
254.21
266,781
+2.85(+1.13%)
Jan 05, 2024
253.75
253.75
247.52
251.36
639,969
-3.80(-1.49%)
Jan 04, 2024
256.37
257.89
254.81
255.16
224,630
+0.02(+0.01%)
Jan 03, 2024
258.83
258.83
255.09
255.14
277,230
-3.79(-1.46%)
Jan 02, 2024
257.91
260.24
257.83
258.94
173,839
+0.47(+0.18%)
Dec 29, 2023
257.30
258.83
256.74
258.47
168,942
+1.17(+0.45%)
Dec 28, 2023
256.65
258.16
256.56
257.30
117,971
+0.16(+0.06%)
Dec 27, 2023
255.93
257.55
255.66
257.14
108,783
+0.48(+0.19%)
Dec 26, 2023
255.01
256.94
254.69
256.67
79,558
+1.73(+0.68%)
Dec 22, 2023
254.26
255.74
253.72
254.94
134,238
+2.06(+0.82%)
Dec 21, 2023
252.84
253.50
251.15
252.87
109,017
+1.58(+0.63%)
Dec 20, 2023
254.88
255.98
251.23
251.29
207,630
-4.56(-1.78%)
Dec 19, 2023
254.55
255.97
253.30
255.85
204,343
+1.98(+0.78%)
Dec 18, 2023
252.53
254.16
252.30
253.87
262,591
+1.46(+0.58%)
Dec 15, 2023
253.51
255.86
252.41
252.41
1,262,309
-2.27(-0.89%)
Dec 14, 2023
256.64
256.65
251.12
254.68
468,502
-1.75(-0.68%)
Dec 13, 2023
253.33
257.39
252.10
256.43
346,588
+3.10(+1.22%)
Dec 12, 2023
249.17
254.94
248.64
253.33
434,861
+4.08(+1.64%)
Dec 11, 2023
246.13
249.44
245.58
249.25
417,446
+3.47(+1.41%)
Dec 08, 2023
244.46
246.13
243.79
245.78
237,047
+1.69(+0.69%)
Dec 07, 2023
243.10
244.21
242.36
244.08
207,510
+1.59(+0.66%)
Dec 06, 2023
239.80
242.56
239.80
242.49
184,444
+3.10(+1.29%)
Dec 05, 2023
240.73
240.98
238.79
239.40
232,008
-2.11(-0.87%)
Dec 04, 2023
236.68
241.56
236.68
241.50
309,859
+3.84(+1.62%)
Dec 01, 2023
235.98
238.39
234.62
237.66
229,392
+1.71(+0.73%)
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%)
Sep 01, 2023
219.48
219.90
218.09
218.67
129,047
+0.54(+0.25%)
Aug 31, 2023
218.95
220.40
218.12
218.13
162,626
-0.49(-0.22%)
Aug 30, 2023
217.27
219.21
217.06
218.62
191,397
+1.77(+0.82%)
Aug 29, 2023
216.19
217.32
214.40
216.85
160,476
+0.06(+0.03%)
Aug 28, 2023
216.40
218.31
215.96
216.79
162,081
+0.41(+0.19%)
Aug 25, 2023
217.46
217.46
214.92
216.38
122,263
+0.44(+0.20%)
Aug 24, 2023
216.01
218.83
215.54
215.95
143,979
-0.86(-0.40%)
Aug 23, 2023
217.59
217.59
215.47
216.81
168,875
-0.39(-0.18%)
Aug 22, 2023
216.89
218.18
216.15
217.20
135,250
+0.70(+0.32%)
Aug 21, 2023
216.21
217.47
214.96
216.50
243,388
+0.46(+0.21%)
Aug 18, 2023
216.37
219.15
215.42
216.04
471,511
-0.86(-0.39%)
Aug 17, 2023
221.18
221.62
216.60
216.90
375,737
-3.37(-1.53%)
Aug 16, 2023
218.93
221.99
218.93
220.26
185,063
+0.94(+0.43%)
Aug 15, 2023
223.24
224.59
219.17
219.33
263,007
-4.83(-2.16%)
Aug 14, 2023
223.63
224.74
221.97
224.16
216,112
+0.80(+0.36%)
Aug 11, 2023
221.88
223.72
219.90
223.36
193,902
+2.16(+0.97%)
Aug 10, 2023
223.21
223.96
220.53
221.21
188,953
-2.92(-1.30%)
Aug 09, 2023
222.93
225.28
221.46
224.13
190,620
+1.61(+0.73%)
Aug 08, 2023
224.80
226.54
221.33
222.52
220,744
-4.45(-1.96%)
Aug 07, 2023
224.07
228.93
224.07
226.97
235,958
+3.64(+1.63%)
Aug 04, 2023
223.94
224.80
222.28
223.32
365,736
+0.57(+0.26%)
Aug 03, 2023
225.92
231.82
215.12
222.75
598,768
-1.54(-0.68%)
Aug 02, 2023
226.35
226.96
224.09
224.29
336,626
-2.12(-0.94%)
Aug 01, 2023
226.04
228.09
225.08
226.41
224,354
+0.30(+0.13%)
Jul 31, 2023
227.59
227.59
223.87
226.11
310,254
-0.77(-0.34%)
Jul 28, 2023
229.08
229.08
224.78
226.88
224,061
-0.14(-0.06%)
Jul 27, 2023
230.07
230.07
224.59
227.02
292,646
-3.81(-1.65%)
Jul 26, 2023
228.37
231.96
227.46
230.83
250,292
+2.83(+1.24%)
Jul 25, 2023
225.35
228.35
222.82
228.00
165,540
+0.36(+0.16%)
Jul 24, 2023
228.12
229.32
226.96
227.64
151,208
-0.34(-0.15%)
Jul 21, 2023
229.34
229.98
226.92
227.98
205,140
-1.28(-0.56%)
Jul 20, 2023
227.49
229.76
226.34
229.26
216,586
+3.34(+1.48%)
Jul 19, 2023
225.90
226.78
223.82
225.92
313,454
-0.12(-0.05%)
Jul 18, 2023
229.48
231.64
224.31
226.04
276,686
-3.43(-1.49%)
Jul 17, 2023
225.38
231.26
224.89
229.47
286,544
+4.66(+2.07%)
Jul 14, 2023
223.91
224.85
222.30
224.81
237,545
+0.07(+0.03%)
Jul 13, 2023
225.08
226.14
223.48
224.74
215,933
-1.29(-0.57%)
Jul 12, 2023
228.43
228.43
225.15
226.03
193,012
-1.36(-0.60%)
Jul 11, 2023
224.71
228.41
223.21
227.39
225,970
+3.05(+1.36%)
Jul 10, 2023
221.18
224.41
221.18
224.34
215,509
+3.56(+1.61%)
Jul 07, 2023
221.74
223.69
220.09
220.78
512,020
-1.62(-0.73%)
Jul 06, 2023
223.30
224.07
221.86
222.40
270,282
-1.75(-0.78%)
Jul 05, 2023
224.29
224.92
222.20
224.15
243,441
-1.05(-0.47%)
Jul 03, 2023
222.46
226.44
222.01
225.21
153,998
+1.13(+0.51%)
Jun 30, 2023
222.50
224.70
221.35
224.07
309,928
+0.63(+0.28%)
Jun 29, 2023
216.57
223.56
216.57
223.44
304,042
+6.44(+2.97%)
Jun 28, 2023
217.77
217.77
215.27
217.00
242,157
-0.75(-0.34%)
Jun 27, 2023
214.47
217.90
213.56
217.75
181,703
+2.56(+1.19%)
Jun 26, 2023
212.22
215.37
208.72
215.19
263,819
+1.59(+0.75%)
Jun 23, 2023
214.18
214.49
212.51
213.60
508,223
-0.97(-0.45%)
Jun 22, 2023
215.55
216.27
212.88
214.57
241,340
-1.70(-0.79%)
Jun 21, 2023
215.09
216.37
213.95
216.28
214,686
+1.19(+0.55%)
Jun 20, 2023
218.09
218.09
214.53
215.09
338,461
-2.67(-1.23%)
Jun 16, 2023
215.19
218.31
215.19
217.75
426,645
+2.55(+1.18%)
Jun 15, 2023
212.56
215.72
212.56
215.20
252,528
+25.20(+13.26%)
May 08, 2023
193.61
195.95
189.87
190.00
345,473
-3.21(-1.66%)
May 05, 2023
188.45
194.25
188.35
193.21
454,112
+4.68(+2.48%)
May 04, 2023
196.78
196.78
184.40
188.53
615,201
-4.02(-2.09%)
May 03, 2023
193.37
194.60
191.92
192.55
340,618
+0.11(+0.06%)
May 02, 2023
197.05
197.05
191.74
192.44
413,872
-5.31(-2.69%)
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
.