Skip to main content

Huntington Ingalls Industries (NY: HII )

225.70 +0.39 (+0.17%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 45.78 45.95 45.55 45.77 226,080 -0.01(-0.02%)
Apr 29, 2013 45.06 45.85 45.06 45.78 220,338 +0.89(+1.99%)
Apr 26, 2013 45.44 45.64 44.74 44.89 224,646 -0.52(-1.14%)
Apr 25, 2013 44.57 45.44 44.44 45.41 232,581 +1.04(+2.34%)
Apr 24, 2013 44.13 44.47 44.03 44.37 161,821 +0.26(+0.59%)
Apr 23, 2013 43.51 44.14 43.51 44.11 164,696 +0.74(+1.72%)
Apr 22, 2013 43.46 43.53 43.03 43.37 146,033 -0.13(-0.30%)
Apr 19, 2013 43.46 43.80 43.18 43.50 173,138 +0.14(+0.32%)
Apr 18, 2013 44.02 44.02 43.13 43.36 248,401 -0.45(-1.03%)
Apr 17, 2013 44.23 44.40 43.29 43.81 159,458 -0.75(-1.69%)
Apr 16, 2013 45.36 45.54 43.83 44.56 204,661 -0.32(-0.71%)
Apr 15, 2013 46.10 46.36 44.56 44.88 371,863 -1.54(-3.32%)
Apr 12, 2013 45.14 46.45 45.14 46.42 627,999 +1.32(+2.92%)
Apr 11, 2013 44.87 45.25 44.82 45.11 127,009 +0.23(+0.52%)
Apr 10, 2013 44.11 44.87 44.09 44.87 278,147 +0.67(+1.53%)
Apr 09, 2013 44.35 44.51 43.62 44.20 247,215 -0.19(-0.43%)
Apr 08, 2013 44.92 44.92 44.05 44.39 217,729 -0.24(-0.54%)
Apr 05, 2013 44.29 44.80 44.02 44.63 155,257 -0.29(-0.64%)
Apr 04, 2013 45.16 45.57 44.81 44.92 188,767 -0.03(-0.08%)
Apr 03, 2013 45.48 46.13 44.90 44.95 508,610 -0.46(-1.01%)
Apr 02, 2013 46.67 46.69 45.25 45.41 263,931 -1.12(-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.