Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Huntington Ingalls Industries (NY: HII ) 270.57 +0.94 (+0.35%) Official Closing Price Updated: 7:00 PM EDT, Aug 16, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 16, 2024 269.91 271.49 268.18 270.57 208,497 +0.94(+0.35%) Aug 15, 2024 268.56 271.07 265.75 269.63 278,203 +3.00(+1.13%) Aug 14, 2024 262.58 268.14 262.48 266.63 298,607 +3.86(+1.47%) Aug 13, 2024 265.00 265.80 260.52 262.77 176,915 -0.96(-0.36%) Aug 12, 2024 259.86 265.32 258.11 263.73 374,716 +4.30(+1.66%) Aug 09, 2024 257.11 261.15 257.11 259.43 184,993 +2.87(+1.12%) Aug 08, 2024 253.89 259.23 253.89 256.56 200,888 +3.12(+1.23%) Aug 07, 2024 257.47 259.23 253.26 253.44 306,806 -3.11(-1.21%) Aug 06, 2024 256.63 260.67 255.87 256.55 316,017 +0.52(+0.20%) Aug 05, 2024 258.64 260.98 252.70 256.03 392,733 -7.32(-2.78%) Aug 02, 2024 265.72 268.96 260.71 263.35 345,091 -3.65(-1.37%) Aug 01, 2024 283.20 285.81 260.77 267.00 623,714 -12.98(-4.64%) Jul 31, 2024 279.45 282.85 277.30 279.98 301,880 +0.22(+0.08%) Jul 30, 2024 278.00 280.86 276.70 279.76 307,472 +2.40(+0.87%) Jul 29, 2024 277.00 278.71 276.30 277.36 309,161 +1.33(+0.48%) Jul 26, 2024 274.54 277.67 273.40 276.03 297,115 +2.08(+0.76%) Jul 25, 2024 267.95 276.03 267.95 273.95 316,837 +8.65(+3.26%) Jul 24, 2024 267.39 268.24 263.83 265.30 329,935 -1.39(-0.52%) Jul 23, 2024 267.22 271.40 266.50 266.69 282,439 +0.56(+0.21%) Jul 22, 2024 264.19 266.21 262.86 266.13 208,691 +2.71(+1.03%) Jul 19, 2024 268.66 268.66 262.78 263.42 367,539 -3.79(-1.42%) Jul 18, 2024 266.63 271.20 266.63 267.21 240,706 +0.07(+0.03%) Jul 17, 2024 268.15 268.83 266.19 267.14 266,853 -0.32(-0.12%) Jul 16, 2024 256.27 269.05 256.27 267.46 449,932 +11.94(+4.67%) Jul 15, 2024 251.88 257.64 251.18 255.52 270,398 +4.58(+1.83%) Jul 12, 2024 254.12 254.12 250.84 250.94 228,674 -0.76(-0.30%) Jul 11, 2024 247.44 252.18 247.44 251.70 195,098 +5.02(+2.04%) Jul 10, 2024 242.56 246.95 242.41 246.68 194,140 +4.75(+1.96%) Jul 09, 2024 243.07 243.72 241.01 241.93 333,581 -1.07(-0.44%) Jul 08, 2024 243.73 246.36 242.99 243.00 201,282 -0.07(-0.03%) Jul 05, 2024 245.79 245.79 241.84 243.07 309,171 -3.05(-1.24%) Jul 03, 2024 247.19 249.04 246.12 246.12 118,178 -1.36(-0.55%) Jul 02, 2024 246.19 248.79 244.51 247.48 192,475 +0.69(+0.28%) Jul 01, 2024 247.96 249.10 245.71 246.79 170,903 +0.46(+0.19%) Jun 28, 2024 249.01 250.49 245.49 246.33 367,528 -1.59(-0.64%) Jun 27, 2024 250.45 250.82 247.46 247.92 387,041 -1.64(-0.66%) Jun 26, 2024 250.97 251.98 248.79 249.56 209,266 -1.96(-0.78%) Jun 25, 2024 250.96 252.00 248.91 251.52 248,829 +0.32(+0.13%) Jun 24, 2024 249.57 253.44 248.72 251.20 338,365 +2.29(+0.92%) Jun 21, 2024 247.43 249.67 244.19 248.91 878,670 +1.55(+0.63%) Jun 20, 2024 244.94 248.53 243.71 247.36 306,412 +1.43(+0.58%) Jun 18, 2024 241.76 246.24 241.68 245.93 269,809 +3.90(+1.61%) Jun 17, 2024 238.30 243.40 238.09 242.03 313,143 +3.57(+1.50%) Jun 14, 2024 238.34 240.06 234.59 238.46 303,020 -1.80(-0.75%) Jun 13, 2024 242.15 243.02 239.14 240.26 281,225 -3.03(-1.25%) Jun 12, 2024 245.10 246.77 242.12 243.29 222,762 -1.26(-0.52%) Jun 11, 2024 246.30 246.44 243.92 244.55 255,947 -3.39(-1.37%) Jun 10, 2024 249.05 249.07 247.49 247.94 170,347 -1.27(-0.51%) Jun 07, 2024 250.20 250.48 248.59 249.21 217,292 -1.42(-0.57%) Jun 06, 2024 250.99 253.41 250.43 250.63 221,925 -0.93(-0.37%) Jun 05, 2024 250.40 251.95 248.38 251.56 188,606 +1.10(+0.44%) Jun 04, 2024 249.32 251.92 248.87 250.46 202,199 +0.08(+0.03%) 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.