Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 36.69 37.05 36.48 36.72 910,950 -0.07(-0.18%)
Jan 30, 2013 37.01 37.06 36.59 36.79 714,451 -0.31(-0.83%)
Jan 29, 2013 37.17 37.28 36.99 37.09 857,760 -0.12(-0.31%)
Jan 28, 2013 37.58 37.61 37.07 37.21 652,614 -0.48(-1.28%)
Jan 25, 2013 37.81 37.87 37.49 37.69 315,359 -0.08(-0.22%)
Jan 24, 2013 37.89 38.09 37.62 37.77 125,363 -0.03(-0.09%)
Jan 23, 2013 37.34 37.94 37.18 37.81 165,372 +0.51(+1.36%)
Jan 22, 2013 37.05 37.43 36.89 37.30 135,778 +0.32(+0.85%)
Jan 18, 2013 36.78 37.09 36.52 36.99 144,464 +0.30(+0.81%)
Jan 17, 2013 36.02 36.81 36.00 36.69 231,469 +0.90(+2.52%)
Jan 16, 2013 36.12 36.29 35.73 35.78 215,437 -0.49(-1.35%)
Jan 15, 2013 35.81 36.57 35.81 36.27 286,968 +0.32(+0.90%)
Jan 14, 2013 35.84 36.16 35.67 35.95 195,372 +0.07(+0.21%)
Jan 11, 2013 36.09 36.09 35.77 35.87 184,406 -0.15(-0.41%)
Jan 10, 2013 36.02 36.10 35.80 36.02 217,082 +0.22(+0.60%)
Jan 09, 2013 36.07 36.24 35.75 35.81 304,646 -0.08(-0.23%)
Jan 08, 2013 36.10 36.24 35.73 35.89 326,477 -0.31(-0.87%)
Jan 07, 2013 36.31 36.60 36.08 36.21 309,627 -0.30(-0.82%)
Jan 04, 2013 36.32 36.54 36.05 36.50 286,377 +0.16(+0.43%)
Jan 03, 2013 36.56 36.64 36.21 36.35 295,665 -0.17(-0.48%)
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.