Skip to main content

Huntington Ingalls Industries (NY: HII )

197.76 -2.97 (-1.48%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 56.46 56.95 56.02 56.48 812,416 +1.15(+2.08%)
Jun 26, 2013 55.01 55.57 54.79 55.33 159,405 +0.65(+1.19%)
Jun 25, 2013 55.39 55.50 54.62 54.68 277,591 -0.36(-0.65%)
Jun 24, 2013 54.66 55.50 54.32 55.04 214,443 -0.01(-0.02%)
Jun 21, 2013 55.95 56.13 54.85 55.05 451,736 -0.88(-1.57%)
Jun 20, 2013 56.00 56.64 55.72 55.93 210,055 -0.72(-1.27%)
Jun 19, 2013 57.64 57.64 56.57 56.65 109,794 -0.99(-1.72%)
Jun 18, 2013 56.24 57.70 56.09 57.64 134,099 +1.33(+2.36%)
Jun 17, 2013 56.49 56.70 55.62 56.31 224,731 +0.22(+0.39%)
Jun 14, 2013 55.94 56.59 55.52 56.09 95,428 +0.10(+0.18%)
Jun 13, 2013 55.09 56.08 55.02 55.99 187,072 +0.72(+1.30%)
Jun 12, 2013 56.48 56.79 55.07 55.27 100,995 -0.76(-1.36%)
Jun 11, 2013 56.04 56.47 55.34 56.03 114,853 -0.63(-1.11%)
Jun 10, 2013 56.21 56.67 55.68 56.66 171,362 +0.64(+1.14%)
Jun 07, 2013 55.19 56.14 52.41 56.02 135,056 +0.82(+1.49%)
Jun 06, 2013 54.48 55.21 54.03 55.20 142,054 +0.76(+1.40%)
Jun 05, 2013 54.66 55.05 53.98 54.44 187,692 -0.43(-0.78%)
Jun 04, 2013 54.43 55.14 53.87 54.87 268,182 +0.41(+0.75%)
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.