Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 37.25 37.62 37.04 37.29 897,130 -0.07(-0.18%)
Jan 30, 2013 37.58 37.63 37.15 37.35 703,612 -0.31(-0.83%)
Jan 29, 2013 37.74 37.86 37.56 37.66 844,747 -0.12(-0.31%)
Jan 28, 2013 38.16 38.19 37.64 37.78 642,713 -0.49(-1.28%)
Jan 25, 2013 38.39 38.46 38.07 38.27 310,574 -0.08(-0.22%)
Jan 24, 2013 38.47 38.67 38.20 38.35 123,461 -0.03(-0.09%)
Jan 23, 2013 37.92 38.52 37.75 38.39 162,863 +0.51(+1.36%)
Jan 22, 2013 37.62 38.01 37.45 37.88 133,718 +0.32(+0.85%)
Jan 18, 2013 37.34 37.66 37.08 37.56 142,272 +0.30(+0.81%)
Jan 17, 2013 36.57 37.38 36.55 37.25 227,958 +0.92(+2.52%)
Jan 16, 2013 36.68 36.85 36.28 36.34 212,169 -0.50(-1.35%)
Jan 15, 2013 36.36 37.13 36.36 36.83 282,614 +0.33(+0.90%)
Jan 14, 2013 36.39 36.72 36.22 36.50 192,408 +0.08(+0.21%)
Jan 11, 2013 36.65 36.65 36.32 36.43 181,608 -0.15(-0.41%)
Jan 10, 2013 36.57 36.65 36.35 36.58 213,788 +0.22(+0.60%)
Jan 09, 2013 36.63 36.80 36.30 36.36 300,024 -0.08(-0.23%)
Jan 08, 2013 36.65 36.80 36.28 36.44 321,524 -0.32(-0.87%)
Jan 07, 2013 36.87 37.16 36.64 36.76 304,930 -0.30(-0.82%)
Jan 04, 2013 36.88 37.10 36.60 37.07 282,032 +0.16(+0.43%)
Jan 03, 2013 37.13 37.20 36.77 36.91 291,180 -0.18(-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.