Skip to main content

Huntington Ingalls Industries (NY: HII )

230.25 -1.71 (-0.74%)
Streaming Delayed Price Updated: 2:31 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 38.30 38.68 38.08 38.33 872,660 -0.07(-0.18%)
Jan 30, 2013 38.63 38.69 38.19 38.40 684,421 -0.32(-0.83%)
Jan 29, 2013 38.80 38.92 38.62 38.72 821,706 -0.12(-0.31%)
Jan 28, 2013 39.23 39.26 38.70 38.84 625,183 -0.50(-1.28%)
Jan 25, 2013 39.47 39.53 39.14 39.34 302,103 -0.09(-0.22%)
Jan 24, 2013 39.55 39.76 39.27 39.43 120,093 -0.03(-0.09%)
Jan 23, 2013 38.98 39.60 38.81 39.47 158,421 +0.53(+1.36%)
Jan 22, 2013 38.68 39.08 38.50 38.94 130,071 +0.33(+0.85%)
Jan 18, 2013 38.39 38.72 38.12 38.61 138,392 +0.31(+0.81%)
Jan 17, 2013 37.60 38.43 37.58 38.30 221,740 +0.94(+2.53%)
Jan 16, 2013 37.71 37.88 37.30 37.35 206,382 -0.51(-1.35%)
Jan 15, 2013 37.38 38.18 37.38 37.86 274,906 +0.34(+0.90%)
Jan 14, 2013 37.41 37.75 37.23 37.53 187,160 +0.08(+0.21%)
Jan 11, 2013 37.67 37.67 37.34 37.45 176,655 -0.16(-0.41%)
Jan 10, 2013 37.60 37.68 37.37 37.60 207,957 +0.22(+0.60%)
Jan 09, 2013 37.66 37.83 37.32 37.38 291,841 -0.09(-0.23%)
Jan 08, 2013 37.68 37.83 37.29 37.47 312,754 -0.33(-0.87%)
Jan 07, 2013 37.91 38.20 37.67 37.80 296,612 -0.31(-0.82%)
Jan 04, 2013 37.92 38.14 37.63 38.11 274,340 +0.16(+0.43%)
Jan 03, 2013 38.17 38.24 37.80 37.94 283,238 -0.18(-0.48%)
Jan 02, 2013 37.72 38.13 37.54 38.12 301,416 +0.62(+1.66%)
Dec 31, 2012 36.35 37.61 36.03 37.50 456,012 +1.04(+2.85%)
Dec 28, 2012 36.64 37.29 36.45 36.46 583,233 -0.27(-0.73%)
Dec 27, 2012 37.08 37.37 36.45 36.73 712,786 -0.23(-0.63%)
Dec 26, 2012 37.18 37.67 36.59 36.96 540,553 -0.06(-0.16%)
Dec 24, 2012 37.40 37.46 36.88 37.02 226,318 -0.14(-0.37%)
Dec 21, 2012 36.57 37.44 36.43 37.16 813,429 -0.22(-0.58%)
Dec 20, 2012 36.55 37.46 36.22 37.38 532,750 +0.80(+2.18%)
Dec 19, 2012 36.54 36.82 36.02 36.58 568,809 -0.11(-0.31%)
Dec 18, 2012 36.00 36.75 35.79 36.70 664,324 +0.67(+1.87%)
Dec 17, 2012 35.85 36.25 35.62 36.02 512,807 +0.13(+0.36%)
Dec 14, 2012 35.79 36.12 35.49 35.89 503,035 +0.02(+0.05%)
Dec 13, 2012 36.13 36.23 35.58 35.87 572,165 -0.41(-1.12%)
Dec 12, 2012 35.69 36.47 35.57 36.28 639,119 +0.77(+2.17%)
Dec 11, 2012 35.55 35.76 35.20 35.51 506,820 +0.04(+0.12%)
Dec 10, 2012 35.16 35.69 34.95 35.47 707,540 +0.24(+0.69%)
Dec 07, 2012 34.78 35.29 34.74 35.23 504,734 +0.53(+1.52%)
Dec 06, 2012 34.73 35.08 34.52 34.70 596,576 -0.12(-0.35%)
Dec 05, 2012 34.82 35.21 34.61 34.82 501,562 -0.03(-0.07%)
Dec 04, 2012 34.71 35.15 34.54 34.84 517,720 -0.50(-1.42%)
Nov 30, 2012 35.47 35.51 34.75 35.35 761,327 -0.13(-0.37%)
Nov 29, 2012 35.48 35.78 35.36 35.48 604,066 +0.08(+0.22%)
Nov 28, 2012 35.29 35.57 35.10 35.40 572,037 -0.17(-0.49%)
Nov 27, 2012 35.72 35.76 35.26 35.57 485,959 -0.15(-0.41%)
Nov 26, 2012 35.26 35.95 35.26 35.72 340,010 +0.24(+0.68%)
Nov 23, 2012 35.40 35.69 35.21 35.48 221,153 +0.10(+0.29%)
Nov 21, 2012 35.16 35.46 35.01 35.37 233,685 +0.22(+0.64%)
Nov 20, 2012 35.00 35.38 34.84 35.15 173,093 +0.03(+0.07%)
Nov 19, 2012 35.21 35.26 34.76 35.12 220,693 +0.25(+0.72%)
Nov 16, 2012 34.95 35.26 34.63 34.87 728,462 +0.09(+0.25%)
Nov 15, 2012 34.57 35.15 34.42 34.78 506,905 +0.22(+0.63%)
Nov 14, 2012 35.03 35.05 34.48 34.57 287,209 -0.39(-1.11%)
Nov 13, 2012 34.20 35.12 33.88 34.96 410,359 +0.46(+1.33%)
Nov 12, 2012 34.81 34.86 34.41 34.50 155,630 -0.29(-0.82%)
Nov 09, 2012 35.34 35.96 34.24 34.78 622,720 -0.94(-2.64%)
Nov 08, 2012 36.74 37.60 35.28 35.73 689,244 -1.88(-4.99%)
Nov 07, 2012 37.15 42.34 36.80 37.60 651,853 -1.30(-3.34%)
Nov 06, 2012 38.44 38.94 38.15 38.90 613,160 +0.82(+2.16%)
Nov 05, 2012 37.60 38.16 37.42 38.08 409,815 +0.74(+1.99%)
Nov 02, 2012 37.83 37.83 37.07 37.34 262,675 -0.29(-0.78%)
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.