Skip to main content

Huntington Ingalls Industries (NY: HII )

270.17 +1.15 (+0.43%)
Streaming Delayed Price Updated: 10:12 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 59.65 60.03 59.36 59.39 375,170 -0.06(-0.10%)
Oct 30, 2013 59.76 60.26 59.20 59.44 236,608 -0.32(-0.53%)
Oct 29, 2013 59.47 59.78 59.32 59.76 294,340 +0.28(+0.47%)
Oct 28, 2013 59.57 59.64 59.32 59.48 212,073 -0.23(-0.39%)
Oct 25, 2013 60.17 60.17 59.40 59.71 475,114 -0.40(-0.66%)
Oct 24, 2013 60.02 60.18 59.68 60.11 419,367 +0.29(+0.49%)
Oct 23, 2013 59.71 60.17 59.59 59.82 410,992 -0.12(-0.21%)
Oct 22, 2013 60.12 60.42 59.90 59.94 367,527 -0.04(-0.07%)
Oct 21, 2013 60.61 60.78 59.88 59.98 225,119 -0.63(-1.04%)
Oct 18, 2013 60.03 60.64 59.49 60.61 410,547 +0.90(+1.50%)
Oct 17, 2013 59.11 59.93 59.11 59.72 380,881 +0.35(+0.59%)
Oct 16, 2013 59.38 59.74 59.12 59.37 310,459 +0.28(+0.48%)
Oct 15, 2013 59.13 59.39 58.84 59.09 381,951 -0.09(-0.15%)
Oct 14, 2013 58.41 59.26 58.38 59.18 557,806 +0.45(+0.76%)
Oct 11, 2013 58.07 58.90 57.87 58.73 892,349 +0.34(+0.58%)
Oct 10, 2013 56.65 58.42 56.56 58.39 606,286 +2.44(+4.36%)
Oct 09, 2013 56.05 56.46 55.36 55.95 589,666 +0.08(+0.15%)
Oct 08, 2013 56.01 56.48 55.46 55.87 423,633 -0.22(-0.38%)
Oct 07, 2013 55.96 56.35 55.42 56.08 255,013 -0.25(-0.44%)
Oct 04, 2013 56.23 56.51 55.95 56.33 296,453 +0.20(+0.35%)
Oct 03, 2013 56.41 56.47 55.75 56.13 500,725 -0.37(-0.65%)
Oct 02, 2013 56.75 56.90 56.37 56.50 349,171 -0.54(-0.95%)
Oct 01, 2013 55.82 57.21 55.82 57.04 508,931 +1.08(+1.93%)
Sep 27, 2013 55.55 56.02 55.26 55.96 330,386 +0.01(+0.01%)
Sep 26, 2013 56.02 56.27 55.71 55.95 295,956 +0.02(+0.04%)
Sep 25, 2013 56.03 56.20 55.75 55.93 491,096 -0.07(-0.13%)
Sep 24, 2013 56.11 56.54 55.72 56.00 441,327 -0.12(-0.22%)
Sep 23, 2013 56.37 56.60 55.97 56.12 462,396 -0.14(-0.25%)
Sep 20, 2013 57.47 57.73 56.24 56.27 504,307 -1.08(-1.88%)
Sep 19, 2013 57.70 57.88 57.09 57.34 190,438 -0.33(-0.58%)
Sep 18, 2013 57.39 57.94 56.85 57.68 489,292 +0.14(+0.25%)
Sep 17, 2013 57.05 57.60 56.71 57.54 309,444 +0.51(+0.90%)
Sep 16, 2013 56.70 57.13 56.32 57.02 199,036 +0.71(+1.25%)
Sep 13, 2013 56.44 56.59 55.43 56.32 364,868 -0.12(-0.22%)
Sep 12, 2013 56.17 56.68 55.79 56.44 1,025,024 +0.37(+0.65%)
Sep 11, 2013 55.34 56.07 55.25 56.07 164,462 +0.61(+1.09%)
Sep 10, 2013 54.90 55.51 54.64 55.47 254,814 +0.76(+1.38%)
Sep 09, 2013 53.64 54.72 53.64 54.71 158,973 +0.95(+1.78%)
Sep 06, 2013 53.35 53.93 52.67 53.76 218,616 +0.53(+1.00%)
Sep 05, 2013 53.19 53.40 53.04 53.23 154,869 -0.09(-0.17%)
Sep 04, 2013 52.66 53.37 52.60 53.32 391,149 +0.54(+1.02%)
Sep 03, 2013 53.34 53.66 52.53 52.78 426,915 +0.22(+0.43%)
Aug 30, 2013 53.60 53.71 52.47 52.56 265,385 -1.07(-2.00%)
Aug 29, 2013 53.16 53.96 53.16 53.63 147,190 +0.32(+0.61%)
Aug 28, 2013 53.08 53.74 52.92 53.30 115,604 +0.33(+0.63%)
Aug 27, 2013 53.96 54.37 52.97 52.97 235,637 -1.41(-2.59%)
Aug 26, 2013 54.09 55.03 53.87 54.38 203,566 +0.22(+0.41%)
Aug 23, 2013 54.34 54.44 53.96 54.16 132,506 +0.12(+0.21%)
Aug 22, 2013 53.14 54.45 53.06 54.04 136,861 +1.06(+2.00%)
Aug 21, 2013 52.79 53.49 52.79 52.98 211,823 -0.02(-0.05%)
Aug 20, 2013 52.62 53.42 52.58 53.00 158,923 +0.38(+0.72%)
Aug 19, 2013 52.51 52.80 52.42 52.62 154,156 +0.02(+0.05%)
Aug 16, 2013 52.41 52.95 52.41 52.60 149,565 +0.19(+0.36%)
Aug 15, 2013 52.61 52.74 52.17 52.41 381,075 -0.56(-1.06%)
Aug 14, 2013 53.74 53.77 52.90 52.97 169,534 -0.73(-1.36%)
Aug 13, 2013 53.49 54.00 52.84 53.70 398,534 +0.33(+0.62%)
Aug 12, 2013 53.01 53.60 52.85 53.37 358,640 +0.24(+0.45%)
Aug 09, 2013 52.42 53.15 52.12 53.13 358,914 +0.48(+0.91%)
Aug 08, 2013 52.79 53.03 52.37 52.65 502,900 +0.17(+0.32%)
Aug 07, 2013 52.09 52.71 51.49 52.48 340,075 +0.12(+0.22%)
Aug 06, 2013 52.47 52.72 52.02 52.37 145,401 -0.30(-0.57%)
Aug 05, 2013 52.31 52.73 51.86 52.66 132,429 +0.17(+0.32%)
Aug 02, 2013 52.19 52.62 52.16 52.50 219,145 +0.12(+0.24%)
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.