Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 53.60 53.71 52.47 52.56 265,385 -1.07(-2.00%)
Aug 29, 2013 53.16 53.96 53.16 53.63 147,190 +0.32(+0.61%)
Aug 28, 2013 53.08 53.74 52.92 53.30 115,604 +0.33(+0.63%)
Aug 27, 2013 53.96 54.37 52.97 52.97 235,637 -1.41(-2.59%)
Aug 26, 2013 54.09 55.03 53.87 54.38 203,566 +0.22(+0.41%)
Aug 23, 2013 54.34 54.44 53.96 54.16 132,506 +0.12(+0.21%)
Aug 22, 2013 53.14 54.45 53.06 54.04 136,861 +1.06(+2.00%)
Aug 21, 2013 52.79 53.49 52.79 52.98 211,823 -0.02(-0.05%)
Aug 20, 2013 52.62 53.42 52.58 53.00 158,923 +0.38(+0.72%)
Aug 19, 2013 52.51 52.80 52.42 52.62 154,156 +0.02(+0.05%)
Aug 16, 2013 52.41 52.95 52.41 52.60 149,565 +0.19(+0.36%)
Aug 15, 2013 52.61 52.74 52.17 52.41 381,075 -0.56(-1.06%)
Aug 14, 2013 53.74 53.77 52.90 52.97 169,534 -0.73(-1.36%)
Aug 13, 2013 53.49 54.00 52.84 53.70 398,534 +0.33(+0.62%)
Aug 12, 2013 53.01 53.60 52.85 53.37 358,640 +0.24(+0.45%)
Aug 09, 2013 52.42 53.15 52.12 53.13 358,914 +0.48(+0.91%)
Aug 08, 2013 52.79 53.03 52.37 52.65 502,900 +0.17(+0.32%)
Aug 07, 2013 52.09 52.71 51.49 52.48 340,075 +0.12(+0.22%)
Aug 06, 2013 52.47 52.72 52.02 52.37 145,401 -0.30(-0.57%)
Aug 05, 2013 52.31 52.73 51.86 52.66 132,429 +0.17(+0.32%)
Aug 02, 2013 52.19 52.62 52.16 52.50 219,145 +0.12(+0.24%)
Aug 01, 2013 52.17 53.03 51.98 52.37 543,371 +0.85(+1.64%)
Jul 31, 2013 51.50 51.80 51.25 51.53 370,941 +0.21(+0.40%)
Jul 30, 2013 51.75 52.14 51.16 51.32 178,751 -0.13(-0.26%)
Jul 29, 2013 51.60 51.88 51.40 51.45 125,150 -0.35(-0.67%)
Jul 26, 2013 51.99 52.36 51.64 51.80 116,151 -0.48(-0.92%)
Jul 25, 2013 52.46 52.46 51.72 52.28 175,175 -0.21(-0.39%)
Jul 24, 2013 52.51 52.86 52.40 52.49 208,298 +0.07(+0.13%)
Jul 23, 2013 52.27 52.54 52.09 52.42 213,861 +0.27(+0.52%)
Jul 22, 2013 52.09 52.37 51.79 52.15 310,123 +0.12(+0.22%)
Jul 19, 2013 51.18 52.12 51.18 52.03 322,735 +0.66(+1.29%)
Jul 18, 2013 50.28 51.43 50.28 51.37 293,164 +1.25(+2.50%)
Jul 17, 2013 49.87 50.28 49.77 50.12 145,090 +0.38(+0.77%)
Jul 16, 2013 50.40 50.74 49.70 49.74 196,664 -0.70(-1.40%)
Jul 15, 2013 50.05 50.52 49.81 50.44 170,244 +0.56(+1.13%)
Jul 12, 2013 50.25 50.44 49.12 49.88 187,589 -0.33(-0.66%)
Jul 11, 2013 49.60 50.35 49.51 50.21 275,825 +1.19(+2.42%)
Jul 10, 2013 48.28 49.16 48.28 49.03 147,684 +0.74(+1.53%)
Jul 09, 2013 48.20 48.74 47.93 48.29 166,007 +0.41(+0.85%)
Jul 08, 2013 48.32 48.76 47.78 47.88 380,267 -0.22(-0.47%)
Jul 05, 2013 47.53 48.18 47.53 48.11 221,091 +0.62(+1.31%)
Jul 03, 2013 46.82 47.52 46.82 47.48 427,730 +0.58(+1.24%)
Jul 02, 2013 47.19 47.52 46.52 46.90 304,458 -0.27(-0.56%)
Jul 01, 2013 47.09 47.67 46.71 47.17 295,243 +0.36(+0.78%)
Jun 28, 2013 46.79 47.19 46.43 46.80 980,354 +0.95(+2.08%)
Jun 26, 2013 45.59 46.05 45.40 45.85 192,356 +0.54(+1.19%)
Jun 25, 2013 45.90 45.99 45.26 45.31 334,973 -0.30(-0.65%)
Jun 24, 2013 45.30 45.99 45.01 45.61 258,771 -0.01(-0.02%)
Jun 21, 2013 46.37 46.51 45.45 45.62 545,116 -0.73(-1.57%)
Jun 20, 2013 46.41 46.94 46.17 46.35 253,476 -0.60(-1.27%)
Jun 19, 2013 47.77 47.77 46.88 46.95 132,490 -0.82(-1.72%)
Jun 18, 2013 46.61 47.82 46.48 47.77 161,819 +1.10(+2.36%)
Jun 17, 2013 46.81 46.99 46.09 46.66 271,186 +0.18(+0.39%)
Jun 14, 2013 46.36 46.90 46.01 46.48 115,154 +0.08(+0.18%)
Jun 13, 2013 45.65 46.47 45.59 46.40 225,742 +0.60(+1.30%)
Jun 12, 2013 46.80 47.06 45.64 45.80 121,872 -0.63(-1.36%)
Jun 11, 2013 46.44 46.80 45.86 46.43 138,594 -0.52(-1.11%)
Jun 10, 2013 46.58 46.96 46.14 46.95 206,784 +0.53(+1.14%)
Jun 07, 2013 45.74 46.52 43.43 46.42 162,974 +0.68(+1.49%)
Jun 06, 2013 45.15 45.75 44.78 45.74 171,418 +0.63(+1.40%)
Jun 05, 2013 45.30 45.62 44.73 45.11 226,490 -0.36(-0.78%)
Jun 04, 2013 45.11 45.69 44.64 45.47 323,619 +0.34(+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.