Skip to main content

Huntington Ingalls Industries (NY: HII )

206.12 +2.04 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 66.93 67.50 66.57 67.42 274,219 +0.01(+0.01%)
Sep 26, 2013 67.50 67.80 67.12 67.41 245,642 +0.03(+0.04%)
Sep 25, 2013 67.51 67.71 67.17 67.38 407,608 -0.09(-0.13%)
Sep 24, 2013 67.60 68.12 67.13 67.47 366,300 -0.15(-0.22%)
Sep 23, 2013 67.91 68.19 67.44 67.62 383,787 -0.17(-0.25%)
Sep 20, 2013 69.24 69.56 67.76 67.79 418,573 -1.30(-1.88%)
Sep 19, 2013 69.52 69.73 68.78 69.09 158,063 -0.40(-0.58%)
Sep 18, 2013 69.15 69.81 68.50 69.49 406,110 +0.17(+0.25%)
Sep 17, 2013 68.73 69.40 68.32 69.32 256,837 +0.62(+0.90%)
Sep 16, 2013 68.31 68.83 67.85 68.70 165,199 +0.85(+1.25%)
Sep 13, 2013 68.00 68.18 66.78 67.85 302,839 -0.15(-0.22%)
Sep 12, 2013 67.67 68.28 67.22 68.00 850,765 +0.44(+0.65%)
Sep 11, 2013 66.68 67.56 66.56 67.56 136,503 +0.73(+1.09%)
Sep 10, 2013 66.14 66.88 65.83 66.83 211,495 +0.91(+1.38%)
Sep 09, 2013 64.63 65.93 64.63 65.92 131,947 +1.15(+1.78%)
Sep 06, 2013 64.28 64.98 63.46 64.77 181,451 +0.64(+1.00%)
Sep 05, 2013 64.09 64.34 63.90 64.13 128,541 -0.11(-0.17%)
Sep 04, 2013 63.45 64.30 63.37 64.24 324,652 +0.65(+1.02%)
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.