• SPX
  • $5,964.41
  • 0.6 %
  • $35.37
  • DJI
  • $43,710.88
  • -0.04 %
  • -$19.05
  • N225
  • $39,381.41
  • -0.25 %
  • -$99.26
  • FTSE
  • $8,150.58
  • -0.2 %
  • -$16.10
  • IXIC
  • $19,224.96
  • 1.27 %
  • $241.50
Huntington Ingalls Industries, Inc. (HII) Charts

Huntington Ingalls Industries, Inc. (HII) Charts

NYSE Currency in USD Disclaimer

Stock Price

$198.98

-$4.24

(-2.08%)

Day's range
$198.71
Day's range
$204.42
  • 5 DAY PERFORMANCE

    +5.15%
  • 1 MONTH PERFORMANCE

    -22.39%
  • 3 MONTH PERFORMANCE

    -21.49%
  • 6 MONTH PERFORMANCE

    -19.95%
  • YEAR-TO-DATE PERFORMANCE

    -23.36%
  • 1 YEAR PERFORMANCE

    -14.32%

Huntington Ingalls Industries, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/07/2024 $203.27 $199.13   (-2.04%) $204.42 $198.71 129,814
11/06/2024 $206.00 $203.21   (-1.35%) $209.54 $200.01 961,228 $8.03 B
11/05/2024 $191.00 $193.24   (1.17%) $193.93 $187.89 624,400 $7.63 B
11/04/2024 $189.20 $191.04   (0.97%) $193.15 $188.29 849,912 $7.55 B
11/01/2024 $185.12 $189.23   (2.22%) $191.56 $185.01 1.49 M $7.47 B
10/31/2024 $215.00 $184.96   (-13.97%) $217.28 $184.29 2.61 M $7.31 B
10/30/2024 $255.74 $250.49   (-2.05%) $258.12 $250.12 726,906 $9.89 B
10/29/2024 $254.91 $253.76   (-0.45%) $258.12 $253.25 320,200 $10.02 B
10/28/2024 $254.20 $255.16   (0.38%) $256.04 $253.22 241,006 $10.08 B
10/25/2024 $257.24 $253.83   (-1.33%) $258.47 $252.55 274,148 $10.03 B
10/24/2024 $255.15 $254.70   (-0.18%) $257.56 $254.05 172,409 $10.06 B
10/23/2024 $257.00 $256.00   (-0.39%) $257.27 $253.07 196,100 $10.11 B
10/22/2024 $260.69 $257.11   (-1.37%) $260.69 $255.50 175,700 $10.16 B
10/21/2024 $262.82 $261.24   (-0.6%) $263.46 $259.77 185,709 $10.32 B
10/18/2024 $262.91 $261.53   (-0.52%) $262.91 $260.91 205,200 $10.33 B
10/17/2024 $261.26 $261.87   (0.23%) $261.97 $258.54 170,341 $10.34 B
10/16/2024 $259.25 $260.66   (0.54%) $261.74 $259.13 246,700 $10.30 B
10/15/2024 $261.44 $259.33   (-0.81%) $262.54 $256.15 302,400 $10.24 B
10/14/2024 $259.75 $260.84   (0.42%) $261.88 $257.96 179,711 $10.30 B
10/11/2024 $253.04 $259.39   (2.51%) $259.60 $253.04 227,832 $10.25 B
10/10/2024 $249.13 $252.85   (1.49%) $253.74 $247.26 351,600 $9.99 B
10/09/2024 $257.20 $258.08   (0.34%) $259.79 $256.39 167,928 $10.19 B
10/08/2024 $258.00 $257.91   (-0.03%) $259.42 $255.38 267,921 $10.19 B
10/07/2024 $257.18 $256.38   (-0.31%) $258.88 $255.66 184,914 $10.13 B
10/04/2024 $258.83 $258.30   (-0.2%) $259.62 $255.85 247,616 $10.20 B
10/03/2024 $261.03 $257.45   (-1.37%) $261.03 $256.85 275,734 $10.17 B
10/02/2024 $265.14 $261.52   (-1.37%) $266.80 $261.16 239,000 $10.33 B
10/01/2024 $264.19 $264.65   (0.17%) $267.54 $259.59 349,474 $10.45 B
09/30/2024 $263.07 $264.38   (0.5%) $265.15 $261.50 245,900 $10.44 B
09/27/2024 $260.34 $263.07   (1.05%) $263.95 $256.56 233,421 $10.39 B
09/26/2024 $257.27 $260.36   (1.2%) $260.95 $257.06 398,011 $10.28 B
09/25/2024 $258.91 $257.02   (-0.73%) $262.10 $256.60 390,107 $10.15 B
09/24/2024 $267.27 $257.32   (-3.72%) $267.27 $256.32 563,663 $10.16 B
09/23/2024 $267.87 $268.13   (0.1%) $270.34 $267.61 272,900 $10.59 B
09/20/2024 $267.99 $267.51   (-0.18%) $270.07 $266.44 2.26 M $10.57 B
09/19/2024 $272.00 $268.03   (-1.46%) $272.37 $267.80 360,200 $10.59 B
09/18/2024 $267.97 $269.02   (0.39%) $270.62 $264.97 373,209 $10.63 B
09/17/2024 $262.69 $265.41   (1.04%) $268.26 $262.39 387,415 $10.48 B
09/16/2024 $264.68 $265.21   (0.2%) $267.60 $262.10 360,700 $10.48 B
09/13/2024 $259.05 $261.55   (0.97%) $262.02 $257.00 350,600 $10.33 B
09/12/2024 $257.55 $258.28   (0.28%) $259.83 $255.72 322,200 $10.20 B
09/11/2024 $261.02 $257.62   (-1.3%) $261.40 $253.52 374,600 $10.18 B
09/10/2024 $268.55 $260.87   (-2.86%) $268.65 $259.87 473,300 $10.30 B
09/09/2024 $269.57 $267.74   (-0.68%) $270.78 $267.48 287,430 $10.58 B
09/06/2024 $271.46 $269.21   (-0.83%) $276.22 $268.27 203,945 $10.63 B
09/05/2024 $274.59 $270.93   (-1.33%) $274.59 $269.46 280,608 $10.70 B
09/04/2024 $275.00 $274.27   (-0.27%) $276.98 $272.86 252,414 $10.83 B
09/03/2024 $282.34 $275.45   (-2.44%) $282.96 $274.46 211,011 $10.88 B
08/30/2024 $281.73 $282.77   (0.37%) $284.48 $279.24 384,026 $11.17 B
08/29/2024 $282.12 $282.86   (0.26%) $285.43 $278.72 187,600 $11.17 B
08/28/2024 $277.24 $280.05   (1.01%) $280.58 $277.24 214,800 $11.06 B
08/27/2024 $276.76 $276.91   (0.05%) $278.70 $274.60 184,500 $10.94 B
08/26/2024 $275.81 $276.84   (0.37%) $277.99 $274.19 126,403 $10.94 B
08/23/2024 $273.00 $274.51   (0.55%) $275.45 $272.12 157,116 $10.84 B
08/22/2024 $271.54 $272.11   (0.21%) $272.91 $268.90 177,037 $10.75 B
08/21/2024 $275.94 $271.44   (-1.63%) $275.94 $268.84 226,534 $10.72 B
08/20/2024 $270.58 $275.23   (1.72%) $275.49 $268.84 305,932 $10.87 B
08/19/2024 $270.20 $270.90   (0.26%) $272.97 $269.02 185,600 $10.70 B
08/16/2024 $269.91 $270.57   (0.24%) $271.49 $268.18 208,500 $10.69 B
08/15/2024 $268.56 $269.63   (0.4%) $271.07 $265.75 278,203 $10.65 B
08/14/2024 $262.58 $266.63   (1.54%) $268.14 $262.48 298,607 $10.53 B
08/13/2024 $265.00 $262.77   (-0.84%) $265.80 $260.52 176,926 $10.38 B
08/12/2024 $259.86 $263.73   (1.49%) $265.32 $258.11 374,719 $10.42 B
08/09/2024 $257.11 $259.43   (0.9%) $261.15 $257.11 185,000 $10.25 B
08/08/2024 $253.89 $256.56   (1.05%) $259.23 $253.89 200,900 $10.13 B
08/07/2024 $257.47 $253.44   (-1.57%) $259.23 $253.26 306,806 $10.01 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.