Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register
      S&P 500
      4,288.05
      (
      -0.27%
      )
      US Tech 100
      14,344.00
      (
      0.16%
      )
      Dow Jones
      33,507.50
      (
      -0.47%
      )
      Brent Oil
      92.015
      (
      0.0%
      )
      Bitcoin
      26,963.32
      (
      0.20%
      )
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. NYSE
      6. Huntington Ingalls Industries Inc (HII)

      7. Huntington Ingalls Industries Inc (HII) Historical

      HII Huntington Ingalls Industries Inc

      204.58
      -0.48 (-0.23%)
      Sep 29 2023 - Closed
      Delayed by 15 minutes

      Register Free for Streaming Quotes & Tools

      Register for Free to get streaming quotes, interactive charts, trades, portfolio, live options flow and more.

      Register

      HII Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Sep 29 2023 204.58 -0.48 -0.23% 205.71 206.845 204.1005 189,401
      Sep 28 2023 205.06 1.87 0.92% 204.54 206.84 203.96 340,821
      Sep 27 2023 203.19 2.78 1.39% 201.19 203.21 200.465 210,110
      Sep 26 2023 200.41 -0.92 -0.46% 200.67 202.313 200.04 214,153
      Sep 25 2023 201.33 0.25 0.12% 200.55 202.36 199.57 173,862
      Sep 22 2023 201.08 -1.42 -0.7% 202.22 203.40 200.04 241,117
      Sep 21 2023 202.50 -3.08 -1.5% 204.66 205.125 199.57 565,867
      Sep 20 2023 205.58 -3.34 -1.6% 210.77 210.77 205.51 537,553
      Sep 19 2023 208.92 -3.36 -1.58% 212.61 212.83 208.585 261,276
      Sep 18 2023 212.28 0.63 0.3% 212.04 213.84 210.55 177,838
      Sep 15 2023 211.65 -1.28 -0.6% 212.62 214.1932 211.25 344,624
      Sep 14 2023 212.93 3.41 1.63% 209.58 212.99 209.3878 179,320
      Sep 13 2023 209.52 -1.83 -0.87% 212.08 212.71 209.07 210,452
      Sep 12 2023 211.35 0.25 0.12% 210.04 212.94 210.04 127,571
      Sep 11 2023 211.10 0.26 0.12% 210.59 211.92 208.37 141,592
      Sep 08 2023 210.84 1.46 0.7% 209.38 210.985 208.76 169,950
      Sep 07 2023 209.38 0.18 0.09% 209.53 210.65 208.16 420,602
      Sep 06 2023 209.20 -7.92 -3.65% 216.35 216.93 209.10 325,992
      Sep 05 2023 217.12 -3.74 -1.69% 220.78 220.91 217.12 182,581
      Sep 04 2023 220.86 0.00 +0.00% 221.68 222.099 220.27 0
      Sep 01 2023 220.86 0.54 0.25% 221.68 222.099 220.27 127,767
      Aug 31 2023 220.32 -0.49 -0.22% 221.14 222.61 220.30 160,104
      Aug 30 2023 220.81 1.79 0.82% 219.02 221.405 219.02 189,499
      Aug 29 2023 219.02 0.06 0.03% 218.36 219.50 216.55 157,734
      Aug 28 2023 218.96 0.41 0.19% 218.57 220.65 218.12 160,474
      Aug 25 2023 218.55 0.44 0.2% 219.64 219.71 217.07 121,051
      Aug 24 2023 218.11 -2.11 -0.96% 218.98 221.0226 217.70 142,551
      Aug 23 2023 220.22 -0.40 -0.18% 221.02 221.29 218.86 165,793
      Aug 22 2023 220.62 0.71 0.32% 220.30 221.615 219.55 133,155
      Aug 21 2023 219.91 0.47 0.21% 219.61 220.89 218.34 239,617
      Aug 18 2023 219.44 -0.87 -0.39% 219.78 222.60 218.81 463,805
      Aug 17 2023 220.31 -3.42 -1.53% 224.66 225.1118 220.01 369,915
      Aug 16 2023 223.73 0.95 0.43% 222.38 225.48 222.38 181,512
      Aug 15 2023 222.78 -4.91 -2.16% 226.75 228.12 222.62 258,932
      Aug 14 2023 227.69 0.81 0.36% 228.14 228.28 225.46 211,638
      Aug 11 2023 226.88 2.19 0.97% 225.37 227.245 223.36 190,498
      Aug 10 2023 224.69 -2.97 -1.3% 227.44 227.48 224.00 185,546
      Aug 09 2023 227.66 1.64 0.73% 226.44 228.83 224.95 187,667
      Aug 08 2023 226.02 -4.52 -1.96% 228.34 230.11 224.81 217,170
      Aug 07 2023 230.54 3.70 1.63% 227.60 232.53 226.84 232,302
      Aug 04 2023 226.84 0.58 0.26% 227.46 228.335 225.78 360,069
      Aug 03 2023 226.26 -1.56 -0.68% 228.33 235.465 218.51 589,490
      Aug 02 2023 227.82 -2.15 -0.93% 229.91 230.53 227.615 330,810
      Aug 01 2023 229.97 0.30 0.13% 229.60 231.68 228.62 220,858
      Jul 31 2023 229.67 -0.78 -0.34% 231.17 231.17 227.395 305,447
      Jul 28 2023 230.45 -0.14 -0.06% 232.69 232.69 228.32 220,589
      Jul 27 2023 230.59 -3.87 -1.65% 233.69 234.68 228.13 288,112
      Jul 26 2023 234.46 2.87 1.24% 231.96 235.61 231.04 246,414
      Jul 25 2023 231.59 0.37 0.16% 228.90 231.94 226.33 162,975
      Jul 24 2023 231.22 -0.35 -0.15% 231.71 232.93 230.535 148,558
      Jul 21 2023 231.57 -1.30 -0.56% 232.95 233.60 230.49 201,125
      Jul 20 2023 232.87 3.39 1.48% 231.07 233.38 229.90 213,230
      Jul 19 2023 229.48 -0.12 -0.05% 229.45 230.35 227.34 308,132
      Jul 18 2023 229.60 -3.48 -1.49% 233.09 235.29 227.84 272,399
      Jul 17 2023 233.08 4.73 2.07% 228.44 234.90 228.38 282,104
      Jul 14 2023 228.35 0.07 0.03% 227.43 228.39 225.80 233,865
      Jul 13 2023 228.28 -1.31 -0.57% 228.62 229.70 227.00 212,588
      Jul 12 2023 229.59 -1.38 -0.6% 232.02 232.55 228.69 190,022
      Jul 11 2023 230.97 6.72 3.0% 228.25 232.00 226.72 222,469
      Jul 10 2023 224.25 0.00 0.0% 224.25 224.25 224.25 0
      Jul 07 2023 224.25 -1.65 -0.73% 225.23 227.21 223.55 504,087
      Jul 06 2023 225.90 -1.78 -0.78% 226.81 227.60 225.35 266,094
      Jul 05 2023 227.68 -1.07 -0.47% 227.82 228.46 225.6978 232,680
      Jul 04 2023 228.75 0.00 +0.00% 225.96 230.00 225.45 0
      Jul 03 2023 228.75 0.00 +0.00% 225.96 230.00 225.45 0
      Jul 03 2023 228.75 1.15 0.51% 225.96 230.00 225.45 151,612
      Your Recent History
      NYSE
      HII
      Huntington..
      Register now to watch these stocks streaming on the ADVFN Monitor.

      Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

      Log in to InvestorsHub
      Register Now