Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Huntington Ingalls Industries (NY: HII )

273.84 -1.16 (-0.42%)
Streaming Delayed Price Updated: 11:09 AM EDT, Apr 16, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.