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 (%)
Mar 28, 2013 44.69 45.02 44.57 44.90 145,836 +0.31(+0.70%)
Mar 27, 2013 44.53 44.69 44.31 44.59 144,217 -0.20(-0.45%)
Mar 26, 2013 44.11 44.91 44.11 44.79 226,198 +0.71(+1.60%)
Mar 25, 2013 44.31 44.78 43.87 44.08 215,172 -0.04(-0.10%)
Mar 22, 2013 44.15 44.67 43.94 44.12 219,849 +0.30(+0.69%)
Mar 21, 2013 44.32 44.59 43.63 43.82 244,889 -0.65(-1.46%)
Mar 20, 2013 44.27 44.60 44.18 44.47 236,761 +0.27(+0.61%)
Mar 19, 2013 44.54 44.90 44.01 44.20 432,466 -0.96(-2.13%)
Mar 18, 2013 45.07 45.38 44.83 45.16 226,585 -0.32(-0.70%)
Mar 15, 2013 45.64 45.65 45.13 45.48 629,640 -0.05(-0.11%)
Mar 14, 2013 44.53 45.56 44.27 45.53 336,601 +1.04(+2.33%)
Mar 13, 2013 43.26 44.71 43.26 44.49 380,401 +1.27(+2.94%)
Mar 12, 2013 42.68 43.29 42.65 43.22 278,050 +0.37(+0.86%)
Mar 11, 2013 42.30 42.92 42.10 42.85 257,953 +0.29(+0.67%)
Mar 08, 2013 41.55 42.73 41.55 42.57 350,012 +1.27(+3.08%)
Mar 07, 2013 41.39 41.42 41.09 41.29 379,615 -0.10(-0.24%)
Mar 06, 2013 40.72 41.40 40.70 41.40 266,923 +0.93(+2.29%)
Mar 05, 2013 39.96 40.49 39.79 40.47 222,272 +0.69(+1.74%)
Mar 04, 2013 40.18 40.23 39.72 39.78 373,930 -0.56(-1.38%)
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.