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

Huntington Ingalls Industries, Inc. Common Stock (NY: HII )

192.46 +2.05 (+1.08%)
Official Closing Price Updated: 5:00 PM EST, Dec 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 190.00 192.47 189.80 192.46 142,010 +2.05(+1.08%)
Dec 23, 2024 190.20 193.63 188.58 190.41 606,837 -0.04(-0.02%)
Dec 20, 2024 191.13 197.94 190.38 190.45 2,470,381 +2.60(+1.38%)
Dec 19, 2024 194.43 195.49 187.39 187.85 499,882 -6.59(-3.39%)
Dec 18, 2024 196.00 206.12 194.23 194.44 988,225 +0.95(+0.49%)
Dec 17, 2024 196.45 197.98 193.20 193.49 481,127 -4.78(-2.41%)
Dec 16, 2024 192.14 199.17 192.09 198.27 752,828 +6.13(+3.19%)
Dec 13, 2024 190.30 193.37 190.30 192.14 523,695 +1.29(+0.68%)
Dec 12, 2024 191.10 193.42 190.00 190.85 511,125 -0.67(-0.35%)
Dec 11, 2024 191.26 192.34 187.75 191.52 696,147 +0.54(+0.28%)
Dec 10, 2024 193.08 193.41 188.53 190.98 536,062 -2.27(-1.17%)
Dec 09, 2024 187.90 194.08 187.88 193.25 824,388 +5.30(+2.82%)
Dec 06, 2024 190.00 191.34 187.76 187.95 609,017 -0.93(-0.49%)
Dec 05, 2024 193.23 193.73 188.60 188.88 685,130 -4.02(-2.08%)
Dec 04, 2024 191.51 194.82 190.50 192.90 558,704 +1.03(+0.54%)
Dec 03, 2024 194.90 194.97 190.67 191.87 471,280 -2.97(-1.52%)
Dec 02, 2024 198.02 198.02 194.56 194.84 537,804 -3.08(-1.56%)
Nov 29, 2024 198.20 200.07 196.90 197.92 271,719 -0.10(-0.05%)
Nov 27, 2024 197.11 200.09 197.11 198.02 599,748 +1.38(+0.70%)
Nov 26, 2024 196.68 198.11 195.16 196.64 577,745 -0.89(-0.45%)
Nov 25, 2024 198.87 200.97 196.70 197.53 945,972 -0.07(-0.04%)
Nov 22, 2024 194.67 199.41 194.14 197.60 663,746 +3.62(+1.87%)
Nov 21, 2024 190.60 194.28 188.71 193.98 568,086 +5.02(+2.65%)
Nov 20, 2024 190.44 191.03 187.79 188.96 525,286 -1.35(-0.71%)
Nov 19, 2024 195.17 195.60 190.11 190.31 588,060 -4.66(-2.39%)
Nov 18, 2024 192.69 195.76 191.41 194.97 523,876 +2.72(+1.42%)
Nov 15, 2024 193.68 195.49 190.96 192.25 496,940 -1.76(-0.91%)
Nov 14, 2024 202.38 202.89 193.34 194.01 544,774 -8.61(-4.25%)
Nov 13, 2024 202.63 206.07 200.79 202.62 423,802 -0.60(-0.29%)
Nov 12, 2024 206.01 206.78 202.61 203.22 480,857 -2.02(-0.98%)
Nov 11, 2024 204.39 206.83 203.03 205.23 508,634 +3.94(+1.96%)
Nov 08, 2024 197.68 201.90 197.68 201.29 434,660 +4.81(+2.45%)
Nov 07, 2024 201.89 203.03 195.46 196.48 801,246 -5.35(-2.65%)
Nov 06, 2024 204.60 208.12 198.66 201.83 969,749 +9.90(+5.16%)
Nov 05, 2024 189.71 192.62 186.62 191.93 628,613 +2.19(+1.15%)
Nov 04, 2024 187.92 191.84 187.01 189.75 855,360 +1.80(+0.96%)
Nov 01, 2024 183.87 190.26 183.76 187.95 1,502,864 +4.24(+2.31%)
Oct 31, 2024 213.54 215.80 183.04 183.71 2,623,537 -65.09(-26.16%)
Oct 30, 2024 254.01 256.37 248.43 248.79 731,847 -3.25(-1.29%)
Oct 29, 2024 253.18 256.37 251.53 252.04 322,374 -1.39(-0.55%)
Oct 28, 2024 252.48 254.30 251.50 253.43 242,649 +1.32(+0.52%)
Oct 25, 2024 255.50 256.72 250.84 252.11 276,017 -0.86(-0.34%)
Oct 24, 2024 253.42 255.82 252.33 252.97 173,584 -1.29(-0.51%)
Oct 23, 2024 255.26 255.53 251.36 254.27 197,413 -1.10(-0.43%)
Oct 22, 2024 258.93 258.93 253.77 255.37 176,864 -4.10(-1.58%)
Oct 21, 2024 261.04 261.68 258.01 259.47 186,975 -0.29(-0.11%)
Oct 18, 2024 261.13 261.13 259.14 259.76 206,596 -0.34(-0.13%)
Oct 17, 2024 259.49 260.20 256.79 260.10 171,502 +1.20(+0.46%)
Oct 16, 2024 257.50 259.97 257.38 258.89 248,331 +1.32(+0.51%)
Oct 15, 2024 259.67 260.76 254.42 257.57 304,433 -1.50(-0.58%)
Oct 14, 2024 257.99 260.11 256.21 259.07 180,925 +1.44(+0.56%)
Oct 11, 2024 251.33 257.84 251.33 257.63 229,385 +6.50(+2.59%)
Oct 10, 2024 247.44 252.02 245.58 251.14 353,983 -5.19(-2.03%)
Oct 09, 2024 255.46 258.03 254.65 256.33 167,856 +0.17(+0.07%)
Oct 08, 2024 256.25 257.66 253.65 256.16 269,746 +1.52(+0.60%)
Oct 07, 2024 255.44 257.13 253.92 254.64 186,174 -1.91(-0.74%)
Oct 04, 2024 257.08 257.86 254.12 256.55 249,304 +0.84(+0.33%)
Oct 03, 2024 259.26 259.26 255.11 255.71 277,613 -4.04(-1.56%)
Oct 02, 2024 263.35 264.99 259.39 259.75 240,623 -3.11(-1.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.