Skip to main content

Huntington Ingalls Industries (NY: HII )

240.68 +9.78 (+4.24%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 45.93 46.27 45.81 46.15 141,894 +0.32(+0.70%)
Mar 27, 2013 45.76 45.93 45.54 45.82 140,318 -0.21(-0.45%)
Mar 26, 2013 45.34 46.15 45.34 46.03 220,083 +0.73(+1.60%)
Mar 25, 2013 45.54 46.02 45.09 45.31 209,356 -0.04(-0.10%)
Mar 22, 2013 45.37 45.91 45.16 45.35 213,906 +0.31(+0.69%)
Mar 21, 2013 45.55 45.82 44.85 45.04 238,269 -0.67(-1.46%)
Mar 20, 2013 45.50 45.84 45.41 45.70 230,361 +0.28(+0.61%)
Mar 19, 2013 45.78 46.15 45.23 45.43 420,775 -0.99(-2.13%)
Mar 18, 2013 46.32 46.64 46.08 46.41 220,460 -0.33(-0.70%)
Mar 15, 2013 46.91 46.92 46.39 46.74 612,618 -0.05(-0.11%)
Mar 14, 2013 45.76 46.83 45.50 46.79 327,501 +1.06(+2.33%)
Mar 13, 2013 44.46 45.95 44.46 45.73 370,118 +1.31(+2.94%)
Mar 12, 2013 43.87 44.50 43.83 44.42 270,533 +0.38(+0.86%)
Mar 11, 2013 43.48 44.11 43.27 44.04 250,979 +0.29(+0.67%)
Mar 08, 2013 42.70 43.92 42.70 43.75 340,550 +1.31(+3.08%)
Mar 07, 2013 42.54 42.57 42.23 42.44 369,353 -0.10(-0.24%)
Mar 06, 2013 41.85 42.55 41.84 42.55 259,707 +0.95(+2.29%)
Mar 05, 2013 41.07 41.62 40.89 41.59 216,263 +0.71(+1.74%)
Mar 04, 2013 41.30 41.35 40.82 40.88 363,821 -0.57(-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.