Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 44.54 44.71 44.32 44.54 232,361 -0.01(-0.02%)
Apr 29, 2013 43.85 44.61 43.85 44.54 226,460 +0.87(+1.99%)
Apr 26, 2013 44.22 44.41 43.53 43.68 230,887 -0.51(-1.14%)
Apr 25, 2013 43.37 44.21 43.24 44.18 239,043 +1.01(+2.34%)
Apr 24, 2013 42.94 43.26 42.84 43.17 166,318 +0.25(+0.59%)
Apr 23, 2013 42.33 42.94 42.33 42.92 169,272 +0.72(+1.72%)
Apr 22, 2013 42.29 42.35 41.87 42.20 150,091 -0.13(-0.30%)
Apr 19, 2013 42.29 42.62 42.01 42.32 177,949 +0.13(+0.32%)
Apr 18, 2013 42.83 42.83 41.96 42.19 255,303 -0.44(-1.03%)
Apr 17, 2013 43.04 43.20 42.12 42.62 163,888 -0.73(-1.69%)
Apr 16, 2013 44.13 44.31 42.65 43.36 210,348 -0.31(-0.71%)
Apr 15, 2013 44.86 45.11 43.36 43.67 382,195 -1.50(-3.32%)
Apr 12, 2013 43.92 45.19 43.92 45.17 645,448 +1.28(+2.92%)
Apr 11, 2013 43.66 44.03 43.61 43.89 130,538 +0.23(+0.52%)
Apr 10, 2013 42.92 43.66 42.90 43.66 285,875 +0.66(+1.53%)
Apr 09, 2013 43.15 43.31 42.44 43.00 254,084 -0.19(-0.43%)
Apr 08, 2013 43.71 43.71 42.86 43.19 223,778 -0.24(-0.54%)
Apr 05, 2013 43.10 43.59 42.83 43.42 159,571 -0.28(-0.64%)
Apr 04, 2013 43.94 44.34 43.60 43.70 194,011 -0.03(-0.08%)
Apr 03, 2013 44.25 44.88 43.69 43.74 522,742 -0.45(-1.01%)
Apr 02, 2013 45.41 45.43 44.02 44.18 271,265 -1.09(-2.42%)
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.