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)

202.20 -1.84 (-0.90%)
Official Closing Price Updated: 4:10 PM EDT, Apr 1, 2025 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 (%)
Mar 31, 2025 204.01 206.68 202.28 204.04 666,737 -1.28(-0.62%)
Mar 28, 2025 202.87 205.82 202.80 205.32 560,260 +2.17(+1.07%)
Mar 27, 2025 203.57 204.88 200.75 203.15 350,559 -0.12(-0.06%)
Mar 26, 2025 206.37 207.15 202.44 203.27 438,250 -2.98(-1.44%)
Mar 25, 2025 205.49 207.64 204.21 206.25 557,525 +0.36(+0.17%)
Mar 24, 2025 202.29 206.73 201.24 205.89 525,563 +4.42(+2.19%)
Mar 21, 2025 201.52 203.52 199.01 201.47 1,446,315 -0.24(-0.12%)
Mar 20, 2025 206.27 206.41 200.78 201.71 650,723 -5.72(-2.76%)
Mar 19, 2025 208.09 211.25 206.71 207.43 518,794 -1.14(-0.55%)
Mar 18, 2025 206.44 210.00 204.44 208.57 681,759 +1.44(+0.70%)
Mar 17, 2025 196.61 208.80 196.61 207.13 1,200,829 +10.97(+5.59%)
Mar 14, 2025 196.40 198.18 194.83 196.16 790,787 +0.65(+0.33%)
Mar 13, 2025 191.57 198.14 191.57 195.51 755,083 +3.78(+1.97%)
Mar 12, 2025 194.37 195.85 188.01 191.73 498,848 -3.28(-1.68%)
Mar 11, 2025 196.90 196.90 190.35 195.01 947,065 -2.02(-1.03%)
Mar 10, 2025 193.34 204.27 193.15 197.03 1,037,679 +1.06(+0.54%)
Mar 07, 2025 191.91 197.84 190.49 195.97 929,276 +2.04(+1.05%)
Mar 06, 2025 191.91 195.42 187.39 193.93 1,177,940 +0.34(+0.18%)
Mar 05, 2025 186.50 195.25 181.00 193.59 1,782,604 +21.29(+12.36%)
Mar 04, 2025 170.05 175.65 167.70 172.30 919,513 -0.38(-0.22%)
Mar 03, 2025 178.63 178.96 170.86 172.68 1,292,333 -2.90(-1.65%)
Feb 28, 2025 173.16 175.75 171.56 175.58 2,520,949 +2.65(+1.53%)
Feb 27, 2025 172.28 174.52 171.24 172.93 775,491 +1.08(+0.63%)
Feb 26, 2025 174.43 175.27 170.75 171.85 733,622 -2.27(-1.31%)
Feb 25, 2025 167.69 174.55 167.52 174.12 1,151,973 +6.62(+3.95%)
Feb 24, 2025 170.34 171.39 167.45 167.50 827,055 -1.47(-0.87%)
Feb 21, 2025 176.16 176.91 168.88 168.97 836,686 -7.54(-4.27%)
Feb 20, 2025 172.99 178.50 172.43 176.51 910,813 +4.09(+2.37%)
Feb 19, 2025 169.68 173.16 169.52 172.42 1,107,617 +4.03(+2.39%)
Feb 18, 2025 163.72 170.13 163.41 168.40 1,221,527 +8.37(+5.23%)
Feb 14, 2025 160.72 162.12 158.18 160.02 855,007 +0.45(+0.28%)
Feb 13, 2025 163.72 164.45 159.44 159.57 793,206 -2.65(-1.63%)
Feb 12, 2025 164.93 166.62 161.60 162.22 726,409 -4.25(-2.55%)
Feb 11, 2025 166.20 166.91 164.27 166.47 571,695 -0.50(-0.30%)
Feb 10, 2025 167.93 171.66 166.20 166.97 807,528 -0.22(-0.13%)
Feb 07, 2025 160.76 168.64 160.70 167.19 1,696,266 +8.67(+5.47%)
Feb 06, 2025 169.85 173.64 157.65 158.51 2,404,977 -35.55(-18.32%)
Feb 05, 2025 195.83 196.34 192.61 194.06 650,791 -0.18(-0.09%)
Feb 04, 2025 194.13 196.01 193.25 194.24 398,544 -0.79(-0.41%)
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.