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
)
255.60
-0.56 (-0.22%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2022
246.79
249.59
246.22
248.71
304,646
-0.28(-0.11%)
Oct 28, 2022
246.74
251.37
242.29
248.99
422,376
+3.59(+1.46%)
Oct 27, 2022
245.05
248.42
244.89
245.40
348,389
+2.30(+0.95%)
Oct 26, 2022
245.86
248.60
242.63
243.10
334,235
-1.39(-0.57%)
Oct 25, 2022
242.43
245.63
242.18
244.49
336,905
+0.61(+0.25%)
Oct 24, 2022
243.79
251.03
243.59
243.88
803,741
+2.12(+0.88%)
Oct 21, 2022
235.67
243.01
234.18
241.77
451,687
+6.66(+2.83%)
Oct 20, 2022
234.56
237.43
233.71
235.11
476,163
-0.12(-0.05%)
Oct 19, 2022
229.24
235.46
229.24
235.24
430,177
+4.42(+1.92%)
Oct 18, 2022
222.83
231.25
222.36
230.81
452,263
+10.22(+4.63%)
Oct 17, 2022
218.33
224.01
217.72
220.60
242,221
+4.68(+2.17%)
Oct 14, 2022
223.28
223.28
213.31
215.91
332,173
-7.25(-3.25%)
Oct 13, 2022
216.93
224.45
216.01
223.16
229,736
+3.83(+1.75%)
Oct 12, 2022
225.36
225.84
219.19
219.33
356,385
-7.74(-3.41%)
Oct 11, 2022
227.50
229.91
225.92
227.07
350,690
-0.35(-0.15%)
Oct 10, 2022
227.32
231.37
226.22
227.42
246,169
+2.11(+0.94%)
Oct 07, 2022
224.10
225.48
222.67
225.31
424,499
+1.03(+0.46%)
Oct 06, 2022
225.54
226.83
224.03
224.28
228,696
-1.15(-0.51%)
Oct 05, 2022
223.26
227.01
222.28
225.44
242,992
+0.79(+0.35%)
Oct 04, 2022
221.00
224.71
221.00
224.64
314,610
+4.94(+2.25%)
Oct 03, 2022
216.96
221.47
216.22
219.70
304,125
+5.40(+2.52%)
Sep 30, 2022
214.93
217.85
213.42
214.30
273,875
-1.77(-0.82%)
Sep 29, 2022
217.38
217.38
212.37
216.07
271,942
-1.95(-0.90%)
Sep 28, 2022
218.33
219.53
214.54
218.02
378,618
+0.44(+0.20%)
Sep 27, 2022
220.75
222.19
216.73
217.59
336,464
-1.90(-0.86%)
Sep 26, 2022
221.94
224.25
219.37
219.49
295,147
-3.30(-1.48%)
Sep 23, 2022
225.72
226.10
218.26
222.78
305,919
-5.06(-2.22%)
Sep 22, 2022
226.22
232.54
222.51
227.84
548,648
+2.82(+1.26%)
Sep 21, 2022
230.47
234.60
224.93
225.02
320,533
-0.22(-0.10%)
Sep 20, 2022
225.90
225.90
223.29
225.24
200,968
-1.74(-0.77%)
Sep 19, 2022
223.34
227.03
222.97
226.98
266,885
+2.42(+1.08%)
Sep 16, 2022
224.06
225.02
220.11
224.56
529,264
-0.18(-0.08%)
Sep 15, 2022
224.34
227.17
223.18
224.75
402,926
-0.55(-0.24%)
Sep 14, 2022
221.56
226.58
220.75
225.30
408,931
+3.46(+1.56%)
Sep 13, 2022
224.70
226.69
221.09
221.84
596,781
-5.52(-2.43%)
Sep 12, 2022
227.97
228.74
226.59
227.36
515,401
-0.29(-0.13%)
Sep 09, 2022
224.72
228.60
224.72
227.65
393,166
+3.01(+1.34%)
Sep 08, 2022
224.98
226.19
222.92
224.64
555,755
-0.45(-0.20%)
Sep 07, 2022
220.44
225.87
220.15
225.09
451,605
+3.45(+1.56%)
Sep 06, 2022
221.10
222.44
220.06
221.63
607,066
+2.21(+1.01%)
Sep 02, 2022
222.28
225.34
218.59
219.43
905,557
-0.66(-0.30%)
Sep 01, 2022
221.80
222.50
218.48
220.09
445,194
-2.69(-1.21%)
Aug 31, 2022
224.22
225.64
221.88
222.77
712,197
-1.27(-0.57%)
Aug 30, 2022
228.58
228.58
223.89
224.04
364,055
-4.02(-1.76%)
Aug 29, 2022
226.60
230.21
225.01
228.07
382,630
-0.45(-0.20%)
Aug 26, 2022
234.12
235.54
228.40
228.52
346,240
-5.21(-2.23%)
Aug 25, 2022
231.52
233.75
230.75
233.73
394,989
+3.32(+1.44%)
Aug 24, 2022
228.35
230.93
228.11
230.41
258,941
+3.07(+1.35%)
Aug 23, 2022
227.21
227.76
225.69
227.34
199,832
+1.11(+0.49%)
Aug 22, 2022
224.51
226.61
224.35
226.23
340,581
-0.48(-0.21%)
Aug 19, 2022
227.58
228.85
225.51
226.71
225,206
-1.24(-0.54%)
Aug 18, 2022
228.22
230.59
227.53
227.95
190,043
+0.59(+0.26%)
Aug 17, 2022
223.00
227.96
222.86
227.37
357,230
+2.53(+1.13%)
Aug 16, 2022
223.18
225.85
222.64
224.83
252,640
+0.94(+0.42%)
Aug 15, 2022
220.03
224.78
220.03
223.89
207,640
+2.02(+0.91%)
Aug 12, 2022
219.13
222.07
218.09
221.87
164,969
+3.00(+1.37%)
Aug 11, 2022
219.52
220.93
217.94
218.87
190,914
+0.31(+0.14%)
Aug 10, 2022
219.39
219.97
216.13
218.56
302,027
+1.47(+0.68%)
Aug 09, 2022
216.56
218.03
214.92
217.08
425,825
+2.31(+1.08%)
Aug 08, 2022
219.39
223.35
213.38
214.77
403,727
-4.32(-1.97%)
Aug 05, 2022
219.10
221.43
215.68
219.10
404,531
-1.18(-0.54%)
Aug 04, 2022
211.79
228.58
211.72
220.28
751,159
+9.74(+4.63%)
Aug 03, 2022
209.24
211.49
204.44
210.54
220,289
+1.17(+0.56%)
Aug 02, 2022
211.07
211.07
207.58
209.36
309,911
-0.16(-0.08%)
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
.