Skip to main content

Huntington Ingalls Industries (NY: HII )

228.02 -0.89 (-0.39%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 77.23 78.20 78.20 78.20 307,560 +1.03(+1.34%)
Dec 30, 2013 77.12 77.34 76.74 77.16 187,407 +0.03(+0.05%)
Dec 27, 2013 78.75 80.83 76.79 77.13 265,600 +0.48(+0.62%)
Dec 26, 2013 76.88 77.58 76.25 76.65 148,029 +0.32(+0.42%)
Dec 24, 2013 76.04 76.67 75.94 76.33 72,840 +0.21(+0.27%)
Dec 23, 2013 76.45 76.64 75.30 76.12 319,876 +0.50(+0.67%)
Dec 20, 2013 73.61 76.19 73.49 75.62 1,015,914 +2.34(+3.19%)
Dec 19, 2013 73.54 73.61 72.98 73.28 383,244 -0.30(-0.40%)
Dec 18, 2013 73.35 73.79 72.36 73.58 640,017 +0.29(+0.39%)
Dec 17, 2013 74.28 74.28 73.03 73.29 633,834 +1.37(+1.91%)
Dec 16, 2013 70.83 72.16 70.83 71.92 444,060 +1.23(+1.73%)
Dec 13, 2013 70.09 71.07 69.76 70.69 482,963 +0.98(+1.41%)
Dec 12, 2013 69.11 70.08 69.04 69.71 894,353 +0.63(+0.91%)
Dec 11, 2013 70.06 70.06 68.84 69.08 648,315 -0.77(-1.11%)
Dec 10, 2013 70.47 70.74 69.77 69.86 541,886 -0.93(-1.31%)
Dec 09, 2013 71.51 71.62 70.53 70.79 396,503 -0.72(-1.01%)
Dec 06, 2013 71.47 71.87 71.27 71.51 376,064 +0.47(+0.66%)
Dec 05, 2013 71.65 72.20 70.60 71.04 508,137 -0.87(-1.21%)
Dec 04, 2013 71.87 72.26 71.31 71.91 646,738 -0.20(-0.28%)
Dec 03, 2013 71.57 72.33 71.03 72.11 778,473 +0.50(+0.69%)
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.