Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

202.72 -1.42 (-0.70%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 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 (%)
Jan 24, 2025 203.71 204.20 201.84 202.72 337,869 -1.42(-0.70%)
Jan 23, 2025 206.33 207.17 199.87 204.14 482,247 -1.03(-0.50%)
Jan 22, 2025 207.51 207.68 204.86 205.17 590,084 -3.44(-1.65%)
Jan 21, 2025 204.79 209.24 204.50 208.61 549,219 +6.06(+2.99%)
Jan 17, 2025 202.50 204.07 200.58 202.55 640,658 +1.53(+0.76%)
Jan 16, 2025 198.19 202.31 196.65 201.02 411,146 +2.32(+1.17%)
Jan 15, 2025 200.37 200.45 196.69 198.70 346,259 +1.27(+0.64%)
Jan 14, 2025 195.13 197.55 193.14 197.43 429,477 +2.29(+1.17%)
Jan 13, 2025 190.55 195.88 189.04 195.14 463,997 +5.12(+2.69%)
Jan 10, 2025 188.01 190.40 187.01 190.02 370,192 +0.36(+0.19%)
Jan 08, 2025 188.97 190.75 186.25 189.66 342,127 +0.61(+0.32%)
Jan 07, 2025 187.87 191.10 187.34 189.05 469,809 +2.35(+1.26%)
Jan 06, 2025 189.29 190.31 186.30 186.70 493,018 -1.38(-0.73%)
Jan 03, 2025 187.86 188.94 187.29 188.08 403,664 +0.47(+0.25%)
Jan 02, 2025 189.84 190.99 187.09 187.61 328,574 -1.36(-0.72%)
Dec 31, 2024 188.97 0 +0.56(+0.30%)
Dec 30, 2024 188.26 190.29 186.36 188.41 366,116 -2.01(-1.06%)
Dec 27, 2024 190.55 192.41 189.09 190.42 332,379 -1.41(-0.74%)
Dec 26, 2024 192.11 194.34 191.68 191.83 359,485 -0.63(-0.33%)
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%)
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.