Skip to main content

Huntington Ingalls Industries (NY: HII )

269.08 +3.67 (+1.38%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 46.80 47.21 46.44 46.82 980,110 +0.95(+2.08%)
Jun 26, 2013 45.60 46.06 45.42 45.86 192,308 +0.54(+1.19%)
Jun 25, 2013 45.91 46.00 45.27 45.32 334,889 -0.30(-0.65%)
Jun 24, 2013 45.31 46.00 45.03 45.62 258,707 -0.01(-0.02%)
Jun 21, 2013 46.38 46.53 45.47 45.63 544,980 -0.73(-1.57%)
Jun 20, 2013 46.42 46.95 46.19 46.36 253,413 -0.60(-1.27%)
Jun 19, 2013 47.78 47.78 46.89 46.96 132,457 -0.82(-1.72%)
Jun 18, 2013 46.62 47.83 46.49 47.78 161,778 +1.10(+2.36%)
Jun 17, 2013 46.82 47.00 46.10 46.68 271,118 +0.18(+0.39%)
Jun 14, 2013 46.37 46.91 46.02 46.49 115,125 +0.08(+0.18%)
Jun 13, 2013 45.66 46.48 45.61 46.41 225,686 +0.60(+1.30%)
Jun 12, 2013 46.82 47.07 45.65 45.81 121,841 -0.63(-1.36%)
Jun 11, 2013 46.45 46.81 45.87 46.44 138,560 -0.52(-1.11%)
Jun 10, 2013 46.59 46.97 46.15 46.97 206,733 +0.53(+1.14%)
Jun 07, 2013 45.75 46.53 43.44 46.44 162,933 +0.68(+1.49%)
Jun 06, 2013 45.16 45.76 44.79 45.76 171,376 +0.63(+1.40%)
Jun 05, 2013 45.31 45.63 44.74 45.13 226,434 -0.36(-0.78%)
Jun 04, 2013 45.12 45.71 44.65 45.48 323,538 +0.34(+0.75%)
Jun 03, 2013 45.86 46.05 44.90 45.14 360,236 -0.63(-1.38%)
May 31, 2013 45.78 46.60 45.42 45.77 221,793 -0.06(-0.13%)
May 30, 2013 45.34 46.26 45.34 45.83 215,688 +0.38(+0.84%)
May 29, 2013 45.85 46.00 45.18 45.45 196,099 -0.75(-1.61%)
May 28, 2013 46.36 47.02 46.01 46.19 143,864 +0.32(+0.70%)
May 24, 2013 46.29 46.42 45.67 45.87 152,869 -0.55(-1.18%)
May 23, 2013 45.74 46.45 45.46 46.42 227,569 +0.36(+0.77%)
May 22, 2013 46.54 46.87 45.88 46.06 246,541 -0.36(-0.77%)
May 21, 2013 45.81 46.51 45.69 46.42 234,376 +0.61(+1.34%)
May 20, 2013 46.27 46.27 45.71 45.81 399,486 -0.46(-1.00%)
May 17, 2013 46.04 46.42 45.84 46.27 270,645 +0.54(+1.18%)
May 16, 2013 45.32 45.91 45.17 45.73 252,675 +0.49(+1.08%)
May 15, 2013 44.76 45.34 44.64 45.24 189,391 +0.89(+2.00%)
May 13, 2013 44.46 44.59 44.26 44.35 245,663 -0.25(-0.56%)
May 10, 2013 44.51 44.80 44.34 44.60 175,024 +0.12(+0.28%)
May 09, 2013 44.55 44.69 43.82 44.48 228,782 +0.12(+0.26%)
May 08, 2013 44.76 45.13 43.56 44.36 216,252 -0.40(-0.89%)
May 07, 2013 44.40 44.84 44.25 44.76 301,808 +0.46(+1.05%)
May 06, 2013 44.12 44.55 43.80 44.30 165,766 +0.08(+0.19%)
May 03, 2013 44.15 44.36 43.89 44.21 140,479 +0.32(+0.74%)
May 02, 2013 43.14 43.95 42.63 43.89 204,618 +0.85(+1.96%)
May 01, 2013 43.71 43.98 43.00 43.04 159,555 -0.80(-1.83%)
Apr 30, 2013 43.86 44.02 43.63 43.85 236,000 -0.01(-0.02%)
Apr 29, 2013 43.17 43.92 43.17 43.86 230,006 +0.85(+1.99%)
Apr 26, 2013 43.53 43.72 42.86 43.00 234,502 -0.50(-1.14%)
Apr 25, 2013 42.70 43.53 42.57 43.50 242,786 +0.99(+2.34%)
Apr 24, 2013 42.27 42.60 42.18 42.51 168,922 +0.25(+0.59%)
Apr 23, 2013 41.68 42.28 41.68 42.26 171,922 +0.71(+1.72%)
Apr 22, 2013 41.64 41.70 41.22 41.54 152,441 -0.12(-0.30%)
Apr 19, 2013 41.64 41.96 41.37 41.67 180,735 +0.13(+0.32%)
Apr 18, 2013 42.17 42.17 41.31 41.54 259,300 -0.43(-1.03%)
Apr 17, 2013 42.37 42.54 41.47 41.97 166,455 -0.72(-1.69%)
Apr 16, 2013 43.45 43.63 41.99 42.69 213,641 -0.31(-0.71%)
Apr 15, 2013 44.16 44.41 42.69 43.00 388,179 -1.48(-3.32%)
Apr 12, 2013 43.24 44.50 43.24 44.47 655,554 +1.26(+2.92%)
Apr 11, 2013 42.99 43.35 42.94 43.21 132,582 +0.22(+0.52%)
Apr 10, 2013 42.26 42.99 42.24 42.99 290,351 +0.65(+1.53%)
Apr 09, 2013 42.49 42.64 41.78 42.34 258,062 -0.18(-0.43%)
Apr 08, 2013 43.04 43.04 42.20 42.52 227,282 -0.23(-0.54%)
Apr 05, 2013 42.43 42.92 42.17 42.75 162,069 -0.27(-0.64%)
Apr 04, 2013 43.26 43.66 42.93 43.03 197,049 -0.03(-0.08%)
Apr 03, 2013 43.57 44.19 43.01 43.06 530,927 -0.44(-1.01%)
Apr 02, 2013 44.71 44.73 43.34 43.50 275,512 -1.08(-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.