Skip to main content

Huntington Ingalls Industries (NY: HII )

292.11 +2.36 (+0.81%)
Streaming Delayed Price Updated: 12:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 46.50 47.33 46.14 46.49 218,374 -0.06(-0.13%)
May 30, 2013 46.05 46.99 46.05 46.55 212,363 +0.39(+0.84%)
May 29, 2013 46.56 46.72 45.88 46.16 193,075 -0.76(-1.61%)
May 28, 2013 47.09 47.75 46.73 46.92 141,647 +0.33(+0.70%)
May 24, 2013 47.01 47.15 46.39 46.59 150,512 -0.56(-1.18%)
May 23, 2013 46.45 47.18 46.17 47.15 224,061 +0.36(+0.77%)
May 22, 2013 47.27 47.60 46.60 46.78 242,740 -0.36(-0.77%)
May 21, 2013 46.53 47.24 46.40 47.15 230,763 +0.62(+1.34%)
May 20, 2013 46.99 46.99 46.43 46.52 393,327 -0.47(-1.00%)
May 17, 2013 46.76 47.15 46.56 46.99 266,473 +0.55(+1.18%)
May 16, 2013 46.03 46.63 45.87 46.45 248,779 +0.50(+1.08%)
May 15, 2013 45.46 46.05 45.34 45.95 186,471 +0.90(+2.00%)
May 13, 2013 45.16 45.29 44.95 45.05 241,876 -0.25(-0.56%)
May 10, 2013 45.21 45.51 45.03 45.30 172,326 +0.13(+0.28%)
May 09, 2013 45.24 45.39 44.50 45.18 225,255 +0.12(+0.26%)
May 08, 2013 45.46 45.84 44.24 45.06 212,918 -0.40(-0.89%)
May 07, 2013 45.10 45.55 44.94 45.46 297,156 +0.47(+1.05%)
May 06, 2013 44.81 45.25 44.48 44.99 163,210 +0.08(+0.19%)
May 03, 2013 44.84 45.06 44.58 44.91 138,314 +0.33(+0.74%)
May 02, 2013 43.82 44.64 43.30 44.58 201,464 +0.86(+1.96%)
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.