Business Insurance

Login  |  Register Subscribe



Huntington Ingalls Industries (NY: HII )

258.30 +0.85 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 258.83 259.62 255.85 258.30 247,616 +0.85(+0.33%)
Oct 03, 2024 261.03 261.03 256.85 257.45 275,734 -4.07(-1.56%)
Oct 02, 2024 265.14 266.80 261.16 261.52 238,994 -3.13(-1.18%)
Oct 01, 2024 264.19 267.54 259.59 264.65 349,272 +0.27(+0.10%)
Sep 30, 2024 263.07 265.14 261.50 264.38 245,860 +1.31(+0.50%)
Sep 27, 2024 260.34 263.94 256.56 263.07 233,421 +2.71(+1.04%)
Sep 26, 2024 257.27 260.95 257.06 260.36 398,011 +3.34(+1.30%)
Sep 25, 2024 258.91 262.10 256.60 257.02 390,107 -0.30(-0.12%)
Sep 24, 2024 267.27 267.27 256.32 257.32 563,593 -10.81(-4.03%)
Sep 23, 2024 267.87 270.34 267.61 268.13 272,883 +0.62(+0.23%)
Sep 20, 2024 267.99 270.07 266.44 267.51 2,262,430 -0.52(-0.19%)
Sep 19, 2024 272.00 272.37 267.80 268.03 360,184 -0.99(-0.37%)
Sep 18, 2024 267.97 270.62 264.97 269.02 373,271 +3.61(+1.36%)
Sep 17, 2024 262.69 268.26 262.39 265.41 387,415 +0.20(+0.08%)
Sep 16, 2024 264.68 267.60 262.10 265.21 360,675 +3.66(+1.40%)
Sep 13, 2024 259.05 262.02 257.00 261.55 350,595 +3.27(+1.27%)
Sep 12, 2024 257.55 259.83 255.72 258.28 322,173 +0.66(+0.26%)
Sep 11, 2024 261.02 261.39 253.52 257.62 374,598 -3.25(-1.25%)
Sep 10, 2024 268.55 268.65 259.87 260.87 473,277 -6.87(-2.57%)
Sep 09, 2024 269.57 270.78 267.48 267.74 287,430 -1.47(-0.55%)
Sep 06, 2024 271.46 276.22 268.27 269.21 203,945 -1.72(-0.63%)
Sep 05, 2024 274.59 274.59 269.46 270.93 280,607 -3.34(-1.22%)
Sep 04, 2024 275.00 276.98 272.86 274.27 252,414 -1.18(-0.43%)
Sep 03, 2024 282.34 282.95 274.46 275.45 211,011 -7.32(-2.59%)
Aug 30, 2024 281.73 284.48 279.24 282.77 384,026 +1.21(+0.43%)
Aug 29, 2024 280.82 284.11 277.44 281.56 188,440 +2.80(+1.00%)
Aug 28, 2024 275.97 279.29 275.97 278.76 215,756 +3.13(+1.13%)
Aug 27, 2024 275.49 277.42 273.34 275.64 185,321 +0.07(+0.03%)
Aug 26, 2024 274.54 276.71 272.93 275.57 126,986 +2.32(+0.85%)
Aug 23, 2024 271.75 274.18 270.87 273.25 157,841 +2.39(+0.88%)
Aug 22, 2024 270.29 271.66 267.66 270.86 177,854 +0.67(+0.25%)
Aug 21, 2024 274.67 274.67 267.60 270.19 227,579 -3.77(-1.38%)
Aug 20, 2024 269.34 274.22 267.60 273.96 307,344 +4.31(+1.60%)
Aug 19, 2024 268.96 271.71 267.79 269.65 186,373 +0.33(+0.12%)
Aug 16, 2024 268.67 270.24 266.94 269.33 209,459 +0.94(+0.35%)
Aug 15, 2024 267.33 269.82 264.53 268.39 279,487 +2.99(+1.13%)
Aug 14, 2024 261.37 266.91 261.27 265.40 299,985 +3.84(+1.47%)
Aug 13, 2024 263.78 264.58 259.32 261.56 177,731 -0.96(-0.36%)
Aug 12, 2024 258.67 264.10 256.92 262.52 376,446 +4.28(+1.66%)
Aug 09, 2024 255.93 259.95 255.93 258.24 185,847 +2.86(+1.12%)
Aug 08, 2024 252.72 258.04 252.72 255.38 201,815 +3.11(+1.23%)
Aug 07, 2024 256.29 258.03 252.10 252.28 308,222 -3.10(-1.21%)
Aug 06, 2024 255.45 259.47 254.69 255.37 317,476 +0.52(+0.20%)
Aug 05, 2024 257.45 259.78 251.54 254.85 394,546 -7.29(-2.78%)
Aug 02, 2024 264.50 267.72 259.51 262.14 346,684 -3.63(-1.37%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance